StockSelector.com
  Research, Select, & Monitor Tuesday, July 17, 2018 1:54:16 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Progress Software Corp.$39.06$.34.88%

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

Your Target?


From 4/20/2018 to 7/16/2018 
Date Open High Low Close Volume
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
6/27/2018 35.860 35.920 34.720 34.800 481,500
6/26/2018 35.580 36.240 35.430 35.780 221,600
6/25/2018 36.200 36.250 35.110 35.510 485,300
6/22/2018 37.900 37.900 36.210 36.260 859,900
6/21/2018 38.930 38.995 37.670 37.850 422,700
6/20/2018 39.480 39.610 38.870 38.960 200,700
6/19/2018 39.200 39.360 38.420 39.330 255,500
6/18/2018 38.850 39.510 38.610 39.420 237,300
6/15/2018 38.980 39.070 38.610 38.920 398,300
6/14/2018 39.390 39.580 39.010 39.240 296,700
6/13/2018 39.230 39.520 39.060 39.190 346,400
6/12/2018 39.080 39.360 38.700 39.340 245,600
6/11/2018 38.770 39.090 38.720 39.050 209,000
6/8/2018 38.620 39.240 38.370 38.770 333,900
6/7/2018 39.130 39.130 38.330 38.610 300,100
6/6/2018 39.450 40.090 38.580 39.030 427,700
6/5/2018 38.800 39.590 38.800 39.460 332,000
6/4/2018 38.520 39.005 38.390 38.680 328,200
6/1/2018 38.000 38.625 37.720 38.380 383,600
5/31/2018 37.440 37.880 37.440 37.880 337,900
5/30/2018 37.930 38.100 35.630 37.660 527,000
5/29/2018 36.890 37.790 36.870 37.700 428,400
5/25/2018 37.520 37.570 36.920 37.090 240,200
5/24/2018 37.540 37.910 37.300 37.780 316,800
5/23/2018 36.770 37.500 36.020 37.500 242,600
5/22/2018 37.520 37.650 36.920 36.960 202,400
5/21/2018 37.000 37.500 36.640 37.340 312,500
5/18/2018 37.140 37.140 36.500 36.870 655,100
5/17/2018 37.500 37.630 36.770 37.000 373,700
5/16/2018 37.210 37.590 36.910 37.390 346,500
5/15/2018 36.990 37.260 36.780 37.220 252,700
5/14/2018 38.300 38.390 37.030 37.090 276,500
5/11/2018 38.250 38.690 37.960 38.240 156,700
5/10/2018 37.930 38.260 37.840 38.250 243,300
5/9/2018 38.430 38.430 37.390 37.870 283,200
5/8/2018 38.410 38.680 38.140 38.460 444,600
5/7/2018 37.820 38.560 37.135 38.340 747,000
5/4/2018 36.990 37.750 36.850 37.710 279,500
5/3/2018 37.120 37.505 36.450 37.150 252,500
5/2/2018 37.130 37.660 36.830 37.210 290,300
5/1/2018 36.930 37.240 36.430 37.070 252,500
4/30/2018 37.070 37.455 36.800 36.930 648,200
4/27/2018 37.420 37.420 36.590 37.020 192,100
4/26/2018 37.260 37.430 36.855 37.350 208,500
4/25/2018 37.280 37.530 36.660 37.040 181,700
4/24/2018 37.360 37.890 36.750 37.220 237,300
4/23/2018 37.930 38.220 37.200 37.250 272,000
4/20/2018 38.690 38.920 37.550 37.820 273,000


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.