StockSelector.com
  Research, Select, & Monitor Tuesday, September 17, 2019 9:01:49 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Progress Software Corp.$40.46($.36)(.88%)

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

Your Target?


From 6/21/2019 to 9/16/2019 
Date Open High Low Close Volume
9/16/2019 39.320 40.920 39.038 40.820 263,900
9/13/2019 40.780 41.030 39.570 39.620 286,800
9/12/2019 40.870 41.660 40.190 40.740 214,900
9/11/2019 39.920 40.940 39.797 40.920 267,000
9/10/2019 39.290 40.010 38.715 39.920 305,700
9/9/2019 38.880 39.500 38.130 39.440 372,500
9/6/2019 39.430 39.430 38.790 38.840 151,800
9/5/2019 38.700 39.510 38.690 39.300 519,200
9/4/2019 37.900 38.200 37.560 38.190 160,800
9/3/2019 37.420 37.780 37.120 37.440 327,000
8/30/2019 38.050 38.060 37.280 37.780 172,800
8/29/2019 37.550 38.200 37.310 37.860 140,000
8/28/2019 37.260 37.590 36.800 37.380 143,200
8/27/2019 38.190 38.420 37.410 37.520 189,200
8/26/2019 38.210 38.440 37.840 38.090 158,000
8/23/2019 39.090 39.500 37.750 37.850 428,000
8/22/2019 39.160 39.580 38.740 39.250 161,800
8/21/2019 38.940 39.510 38.650 39.140 173,900
8/20/2019 38.580 39.050 38.520 38.710 258,100
8/19/2019 38.720 38.950 38.512 38.710 326,700
8/16/2019 38.520 38.920 38.150 38.220 231,700
8/15/2019 38.230 38.490 37.870 38.090 158,800
8/14/2019 38.720 38.730 37.910 38.260 236,400
8/13/2019 39.010 39.920 38.790 39.440 259,600
8/12/2019 39.200 39.490 38.670 39.010 172,400
8/9/2019 39.860 40.060 38.740 39.550 302,200
8/8/2019 39.110 40.350 39.100 40.030 238,600
8/7/2019 38.310 38.910 37.720 38.700 412,200
8/6/2019 39.360 40.692 38.380 38.810 373,400
8/5/2019 40.760 40.760 38.550 39.020 363,400
8/2/2019 42.460 42.570 41.140 41.840 215,000
8/1/2019 43.350 44.120 42.530 42.680 238,000
7/31/2019 43.660 44.070 42.831 43.290 508,400
7/30/2019 43.150 43.910 43.000 43.600 254,700
7/29/2019 43.960 44.040 42.560 43.380 380,300
7/26/2019 44.370 44.760 43.410 43.650 378,700
7/25/2019 42.390 42.750 42.130 42.650 275,300
7/24/2019 41.810 42.790 41.720 42.610 206,600
7/23/2019 41.420 41.770 40.900 41.770 188,800
7/22/2019 41.440 41.990 41.250 41.270 234,100
7/19/2019 41.960 42.320 41.200 41.250 306,100
7/18/2019 42.350 42.850 41.460 42.030 226,600
7/17/2019 42.150 42.910 41.850 42.450 359,900
7/16/2019 41.470 41.470 40.330 40.550 261,400
7/15/2019 41.910 42.000 41.070 41.580 172,600
7/12/2019 41.310 41.820 40.970 41.770 246,000
7/11/2019 41.260 41.410 40.490 41.330 229,500
7/10/2019 40.950 41.650 40.950 41.240 292,600
7/9/2019 39.980 40.910 39.810 40.730 307,700
7/8/2019 40.650 41.030 40.050 40.170 249,800
7/5/2019 40.650 40.940 40.045 40.750 231,200
7/3/2019 40.510 41.040 39.990 40.820 248,100
7/2/2019 41.570 41.570 39.890 40.520 640,600
7/1/2019 44.000 44.000 41.140 41.220 1,002,900
6/28/2019 46.120 47.405 43.560 43.620 1,925,900
6/27/2019 40.050 40.830 39.890 40.630 539,500
6/26/2019 39.880 41.050 39.810 39.860 302,000
6/25/2019 40.430 40.860 39.290 39.470 438,400
6/24/2019 40.760 40.990 40.200 40.470 250,900
6/21/2019 42.140 42.140 40.550 40.590 550,800


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 - 2019 StockSelector.com. All rights reserved.