Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • PROGRESS SOFTWARE CORP Historical Prices

  • Historical Data: PRGS

    Return as of November 24 2009

    1 Month 5.47%
    6 Month 14.27%
    YTD 30.11%
    1 Year 19.85%
    3 Year -11.88%
    5 Year 10.11%

  • PROGRESS SOFTWARE CORP ( PRGS ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 125,648 24.35 23.63 23.85 23.80
    10/27/09 212,500 24.03 23.49 23.81 23.85
    10/28/09 233,240 24.01 23.33 23.88 23.36
    10/29/09 141,821 23.64 23.27 23.50 23.52
    10/30/09 306,468 23.75 23.02 23.33 23.10
    11/02/09 126,458 23.19 22.63 23.19 22.87
    11/03/09 263,766 23.22 22.65 22.65 23.22
    11/04/09 186,351 23.46 22.93 23.25 22.99
    11/05/09 144,229 23.49 23.08 23.11 23.49
    11/06/09 148,278 23.61 23.07 23.27 23.61
    11/09/09 136,367 23.91 23.60 23.76 23.86
    11/10/09 223,199 24.03 23.64 23.67 23.92
    11/11/09 82,210 24.19 23.89 24.08 24.03
    11/12/09 121,970 24.25 23.73 23.93 23.77
    11/13/09 116,878 24.13 23.63 23.93 24.13
    11/16/09 164,269 24.78 23.44 23.73 24.77
    11/17/09 84,291 24.91 24.5305 24.72 24.83
    11/18/09 116,162 24.90 24.41 24.76 24.64
    11/19/09 182,162 24.64 24.24 24.41 24.41
    11/20/09 190,908 24.54 24.02 24.28 24.49
    11/23/09 127,738 25.11 24.74 24.80 25.06

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: PRGS

    Valuation

    Calculate the value of or shares of PRGS , since