Progress Software (NQ: PRGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.41	11.41	11.14	11.18	240,160	-0.22(-1.93%)
May 27, 2004	11.35	11.40	11.21	11.40	285,673	+0.10(+0.84%)
May 26, 2004	11.15	11.35	10.96	11.31	286,849	+0.07(+0.64%)
May 25, 2004	10.75	11.24	10.64	11.24	458,153	+0.43(+3.97%)
May 24, 2004	11.33	11.39	10.72	10.81	662,877	-0.44(-3.92%)
May 21, 2004	11.04	11.34	10.97	11.25	392,990	+0.27(+2.44%)
May 20, 2004	11.66	11.79	10.97	10.98	639,701	-0.74(-6.30%)
May 19, 2004	11.84	12.00	11.64	11.72	191,456	-0.04(-0.30%)
May 18, 2004	11.99	12.06	11.61	11.75	196,495	-0.12(-1.00%)
May 17, 2004	11.87	11.98	11.74	11.87	186,082	-0.11(-0.89%)
May 14, 2004	11.91	12.15	11.76	11.98	257,459	-0.09(-0.74%)
May 13, 2004	12.36	12.48	12.05	12.07	106,141	-0.17(-1.36%)
May 12, 2004	12.19	12.33	11.91	12.24	196,831	+0.08(+0.69%)
May 11, 2004	12.12	12.21	11.97	12.15	158,371	+0.15(+1.24%)
May 10, 2004	12.17	12.38	11.97	12.00	207,411	-0.15(-1.27%)
May 07, 2004	12.50	12.56	12.05	12.16	211,778	-0.35(-2.76%)
May 06, 2004	12.41	12.65	12.12	12.50	287,353	+0.24(+1.94%)
May 05, 2004	12.50	12.68	12.21	12.27	305,995	-0.36(-2.83%)
May 04, 2004	12.35	12.75	12.16	12.62	356,378	+0.25(+2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.