Progress Software Corporation (PRGS)

19.22 -0.01  -0.05%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Progress Software Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 19.27 19.41 18.90 19.22 494888
May 30, 2012 19.66 19.66 18.91 19.23 743733
May 29, 2012 20.46 20.72 19.90 19.93 438437
May 25, 2012 20.50 20.59 20.19 20.32 228564
May 24, 2012 20.50 20.50 20.04 20.41 202133
May 23, 2012 20.27 20.67 20.00 20.49 231679
May 22, 2012 20.06 20.64 19.99 20.54 378182
May 21, 2012 19.63 20.11 19.33 20.08 353646
May 18, 2012 20.01 20.18 19.49 19.56 322089
May 17, 2012 20.25 20.32 20.02 20.05 286036
May 16, 2012 20.74 20.91 20.24 20.25 370659
May 15, 2012 20.69 20.92 20.63 20.69 205424
May 14, 2012 20.80 20.95 20.75 20.76 221330
May 11, 2012 20.87 21.20 20.80 21.02 277843
May 10, 2012 21.37 21.37 20.82 21.09 316644
May 9, 2012 20.71 21.21 20.58 21.18 548742
May 8, 2012 21.33 21.40 20.81 21.05 346730
May 7, 2012 21.65 21.73 21.44 21.49 202150
May 4, 2012 22.45 22.45 21.72 21.84 278055
May 3, 2012 22.74 22.89 22.47 22.63 318454
May 2, 2012 22.52 22.87 22.32 22.83 477772
May 1, 2012 23.18 23.31 22.76 22.77 430780
April 30, 2012 23.67 23.70 23.11 23.14 322671
April 27, 2012 23.71 23.84 23.63 23.72 602756
April 26, 2012 23.30 23.93 23.24 23.63 667186
April 25, 2012 22.64 23.84 22.64 23.47 652854
April 24, 2012 22.40 22.51 22.08 22.25 244588
April 23, 2012 22.33 22.51 22.07 22.35 285637
April 20, 2012 23.01 23.01 22.60 22.78 284753
April 19, 2012 23.03 23.34 22.42 22.60 269682
April 18, 2012 23.18 23.37 22.86 23.10 191476
April 17, 2012 23.00 23.71 23.00 23.39 171822
April 16, 2012 22.75 23.13 22.56 22.80 204936
April 13, 2012 22.87 23.17 22.69 22.69 262304
April 12, 2012 22.72 23.23 22.69 23.02 212788
April 11, 2012 22.72 22.78 22.44 22.65 280349
April 10, 2012 23.05 23.05 22.37 22.45 274472
April 9, 2012 23.15 23.24 22.90 23.06 258258
April 5, 2012 23.61 23.83 23.53 23.60 229142
April 4, 2012 23.70 23.75 23.39 23.70 280999
April 3, 2012 24.02 24.25 23.95 24.11 278364
April 2, 2012 23.51 24.16 23.51 24.13 475620
March 30, 2012 23.93 24.03 23.62 23.62 514130
March 29, 2012 23.61 23.82 23.34 23.74 772564
March 28, 2012 24.50 24.50 23.26 23.66 682501
March 27, 2012 24.52 24.76 24.37 24.40 386614
March 26, 2012 24.38 24.70 24.20 24.59 335963
March 23, 2012 23.90 24.22 23.58 24.19 327669
March 22, 2012 23.77 23.98 23.50 23.65 206867
March 21, 2012 24.02 24.35 23.80 24.07 142306
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PRGS News

China's Citic in algorithmic trading deal
May 14, 6:18PM Financial Times
$PRGS Upside Blowoff - 15 Minute Down Reversal - Red bar after 7 green bars
about 37 days ago by TradeIdeasQuant
Progress Software announces $55M of cost reductions
Apr 25, 7:05AM theflyonthewall.com
AOL Shares Soar on Patent Deal With Microsoft
Apr 09, 12:20PM New York Times
Chambers warned on slow down in govt contracts...avoid software co's w lg govt exposure...$TYL $RVBD $PEGA $INFA $TIBX $VMW $ORCL $PRGS
about 58 days ago by TJAnderson
Tibco Software Earnings, Revenue Edge Expectations
Mar 29, 6:24PM Investor's Business Daily
$PRGS amended latest Annual Report http://stks.co/38wo
about 63 days ago by MarketBrief
Notable Earnings Gappers Up = $ZZ, $RBN, $CMC, $AUQ, $PRGS, $PVH
about 65 days ago by 1973Hog
Listen to $PRGS Q1 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3752
about 65 days ago by earningscast
Progress Software Earnings Preview
Mar 26, 11:41AM Fool
$PRGS bull flag http://chart.ly/hkfe9hb
about 101 days ago by Contrarius
$PRGS filed latest Annual Report http://stks.co/29g4
about 122 days ago by MarketBrief
$PRGS Starboard Value Discloses 5.1% Stake; Delivers Letter to CEO and Board Saying Company Deeply Undervalued
about 129 days ago by Benzinga
$PRGS Insider Buy: $516K of stock bought by Philip Pead (Director) on January 11, 2012 http://stks.co/1vcz
about 139 days ago by MarketBrief
PROGRESS SOFTWARE CORP $PRGS in at $17.45
about 149 days ago by stockpicker63
$PRGS Volume Alert - Currently at 5 x average daily volume.
about 149 days ago by TradeIdeasQuant
$PRGS sold at 17.5 (+ 0.38)
about 149 days ago by ltpp
$PRGS bougt at 17.12
about 149 days ago by ltpp
$PRGS wow despite good earnings
about 149 days ago by Beastified
$PRGS is set to gap down ~6% on earnings A break of $ 18.40 portends a retest of the $ 17 area http://stks.co/1lST
about 149 days ago by 1973Hog
Listen to $PRGS Q4 2011 earnings call - live at 09:00 AM, ondemand after - http://stks.co/1lP2
about 149 days ago by earningscast
$PRGS shares down 7-8% AH: Q4 EPS 34c, beats by 1c, sales $136M, also beat; BUT sees Q1 EPS 25c, vs. cons. 33c, sales $120M, vs. cons. $132M
about 149 days ago by Street_Insider
$PRGS Reports Q4 EPS $0.34 vs $0.33 Est; Revenues $136.63M vs $133.54 Est
about 149 days ago by Benzinga
Early Bird Report: Watchlist/worksheet/3 Trading Ideas: $VRTX $PRGS $WINN http://stks.co/1Ylz
about 169 days ago by TheEquitiesRoom
$PRGS http://stks.co/1Ygp Broke down out of range yest. Closed on last MA support (100/20d). Little support til 19.50/18.50
about 169 days ago by TER_Intraday
$PRGS Acquires Corticon; Terms Not Disclosed
about 179 days ago by Benzinga
$PRGS Insider Sale: $2.5M of stock sold by Richard Reidy (Director President And Ceo.) on October 27, 2011 http://stks.co/tLf
about 213 days ago by MarketBrief
$PRGS Insider Sale: $1.7M of stock sold between October 18, 2011 - October 19, 2011 http://stks.co/iS0
about 225 days ago by MarketBrief
$PRGS Insider Sale: $5.2M of stock sold between October 7, 2011 - October 11, 2011 http://stks.co/b8b
about 232 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
PRGS 19.22 -0.01 -0.05% 1.192B
PRGO 103.89 -0.74 -0.71% 9.762B
PRGN 0.58 +0.00 +0.00% 34.72M
PNR 40.76 -0.10 -0.24% 4.030B
PNQI 37.80 -0.18 -0.47%
PNNT 9.75 +0.11 +1.14% 528.85M
PNM 18.65 +0.13 +0.70% 1.475B
PNFP 17.06 +0.01 +0.06% 590.27M
PNF 12.05 -0.03 -0.25%
PNC 61.42 +0.07 +0.11% 32.37B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close