Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • PROGRESS SOFTWARE CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    PROGRESS SOFTWARE CORP ( PRGS ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 233240 24.0100 23.3300 23.8800 23.3600
    10/29/09 141821 23.6400 23.2700 23.5000 23.5200
    10/30/09 306468 23.7500 23.0200 23.3300 23.1000
    11/02/09 126458 23.1900 22.6300 23.1900 22.8700
    11/03/09 263766 23.2200 22.6500 22.6500 23.2200
    11/04/09 186351 23.4600 22.9300 23.2500 22.9900
    11/05/09 144229 23.4900 23.0800 23.1100 23.4900
    11/06/09 148278 23.6100 23.0700 23.2700 23.6100
    11/09/09 136367 23.9100 23.6000 23.7600 23.8600
    11/10/09 223199 24.0300 23.6400 23.6700 23.9200
    11/11/09 82210 24.1900 23.8900 24.0800 24.0300
    11/12/09 121970 24.2500 23.7300 23.9300 23.7700
    11/13/09 116878 24.1300 23.6300 23.9300 24.1300
    11/16/09 164269 24.7800 23.4400 23.7300 24.7700
    11/17/09 84291 24.9100 24.5305 24.7200 24.8300
    11/18/09 116162 24.9000 24.4100 24.7600 24.6400
    11/19/09 182162 24.6400 24.2400 24.4100 24.4100
    11/20/09 190908 24.5400 24.0200 24.2800 24.4900
    11/23/09 127738 25.1100 24.7400 24.8000 25.0600
    11/24/09 111356 25.1700 24.7400 25.0000 24.9800
    11/25/09 119186 25.2300 24.8000 25.0400 24.9500
    11/27/09 69196 24.5500 24.0500 24.1300 24.0500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    PROGRESS SOFTWARE CORP ( PRGS ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 233240 24.0100 23.3300 23.8800 23.3600
    10/29/09 141821 23.6400 23.2700 23.5000 23.5200
    10/30/09 306468 23.7500 23.0200 23.3300 23.1000
    11/02/09 126458 23.1900 22.6300 23.1900 22.8700
    11/03/09 263766 23.2200 22.6500 22.6500 23.2200
    11/04/09 186351 23.4600 22.9300 23.2500 22.9900
    11/05/09 144229 23.4900 23.0800 23.1100 23.4900
    11/06/09 148278 23.6100 23.0700 23.2700 23.6100
    11/09/09 136367 23.9100 23.6000 23.7600 23.8600
    11/10/09 223199 24.0300 23.6400 23.6700 23.9200
    11/11/09 82210 24.1900 23.8900 24.0800 24.0300
    11/12/09 121970 24.2500 23.7300 23.9300 23.7700
    11/13/09 116878 24.1300 23.6300 23.9300 24.1300
    11/16/09 164269 24.7800 23.4400 23.7300 24.7700
    11/17/09 84291 24.9100 24.5305 24.7200 24.8300
    11/18/09 116162 24.9000 24.4100 24.7600 24.6400
    11/19/09 182162 24.6400 24.2400 24.4100 24.4100
    11/20/09 190908 24.5400 24.0200 24.2800 24.4900
    11/23/09 127738 25.1100 24.7400 24.8000 25.0600
    11/24/09 111356 25.1700 24.7400 25.0000 24.9800
    11/25/09 119186 25.2300 24.8000 25.0400 24.9500
    11/27/09 69196 24.5500 24.0500 24.1300 24.0500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: PRGS

    Return

    as of November 28 2009
    1 Month 2.95%
    6 Month 7.85%
    YTD 24.87%
    1 Year 13.02%
    3 Year -10.89%
    5 Year 4.98%
    Calculate the value of

    or shares