StockSelector.com
  Research, Select, & Monitor Saturday, September 22, 2018 9:02:55 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Progress Software Corp.$42.22($.19)(.45%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 6/28/2018 to 9/21/2018 
Date Open High Low Close Volume
9/21/2018 42.550 42.940 42.220 42.220 675,900
9/20/2018 42.120 42.500 41.650 42.410 225,800
9/19/2018 42.130 42.190 41.640 41.970 310,400
9/18/2018 41.660 42.320 41.660 42.180 235,600
9/17/2018 42.540 42.540 41.580 41.650 516,500
9/14/2018 42.250 42.750 42.250 42.550 270,800
9/13/2018 42.860 43.070 42.075 42.240 524,300
9/12/2018 41.690 42.870 41.690 42.730 669,000
9/11/2018 41.240 41.910 41.220 41.750 302,400
9/10/2018 41.110 41.650 40.985 41.330 292,800
9/7/2018 40.450 41.170 40.100 41.000 495,900
9/6/2018 40.040 40.970 39.595 40.670 310,900
9/5/2018 41.030 41.030 39.950 40.110 529,500
9/4/2018 40.680 41.320 40.335 41.100 565,400
8/31/2018 40.210 41.000 39.930 40.930 230,200
8/30/2018 40.440 40.720 39.170 40.450 139,800
8/29/2018 40.350 40.940 40.110 40.750 173,000
8/28/2018 40.230 40.510 39.890 40.250 131,300
8/27/2018 40.610 40.615 40.090 40.170 171,800
8/24/2018 39.650 40.670 39.650 40.600 296,000
8/23/2018 39.450 39.890 39.300 39.600 143,000
8/22/2018 38.890 39.720 38.760 39.600 203,500
8/21/2018 38.940 39.300 38.880 38.980 170,800
8/20/2018 38.730 39.065 38.670 38.870 127,800
8/17/2018 38.400 38.730 38.210 38.660 133,000
8/16/2018 38.470 38.780 38.300 38.480 159,500
8/15/2018 39.140 39.450 38.110 38.290 172,800
8/14/2018 38.860 39.240 38.490 39.150 186,700
8/13/2018 38.700 39.110 38.500 38.790 228,100
8/10/2018 38.120 38.810 38.040 38.640 229,700
8/9/2018 38.490 38.720 38.230 38.310 183,700
8/8/2018 38.450 38.630 37.210 38.450 179,000
8/7/2018 38.320 38.670 38.250 38.450 145,300
8/6/2018 37.490 38.240 37.360 38.200 162,000
8/3/2018 37.600 37.640 37.060 37.510 226,300
8/2/2018 37.160 38.005 37.070 37.590 180,600
8/1/2018 36.750 37.480 36.615 37.340 313,300
7/31/2018 36.920 36.960 36.170 36.790 517,800
7/30/2018 38.180 38.710 36.580 36.720 624,200
7/27/2018 39.880 40.000 38.040 38.210 259,900
7/26/2018 39.250 40.030 38.510 39.910 254,800
7/25/2018 39.390 40.090 38.990 39.840 331,100
7/24/2018 39.590 39.800 39.010 39.380 284,100
7/23/2018 39.010 39.670 38.740 39.370 280,700
7/20/2018 39.340 39.795 38.940 39.130 169,100
7/19/2018 39.890 40.210 39.150 39.400 224,600
7/18/2018 39.640 40.340 39.500 40.110 319,200
7/17/2018 39.130 39.940 36.500 39.830 318,800
7/16/2018 38.960 39.610 38.870 39.060 296,600
7/13/2018 39.580 39.730 38.520 38.720 325,600
7/12/2018 38.700 39.650 37.840 39.620 310,400
7/11/2018 38.300 38.770 38.070 38.480 318,700
7/10/2018 38.690 38.690 38.150 38.410 320,500
7/9/2018 38.580 38.730 38.080 38.600 378,300
7/6/2018 38.320 38.540 38.025 38.320 256,500
7/5/2018 38.680 38.900 38.130 38.410 359,500
7/3/2018 38.900 38.980 37.950 38.360 383,900
7/2/2018 38.580 38.950 36.520 38.740 652,100
6/29/2018 41.060 41.250 38.715 38.820 1,118,100
6/28/2018 37.070 41.230 36.500 40.930 2,024,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.