Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	PRGS	50.53	50.53	50.075	50.44	0.33	228,967	3,937	45.27	51.50
2024-05-01	Q	PRGS	49.99	50.76	49.79	50.11	0.29	372,218	5,816	50.15	51.30
2024-04-30	Q	PRGS	49.89	50.09	49.72	49.82	-0.37	601,517	5,563	49.20	50.50
2024-04-29	Q	PRGS	50.23	50.71	50.1393	50.19	-0.15	284,134	5,668	45.73	57.49
2024-04-26	Q	PRGS	50.86	51.10	50.175	50.34	-0.36	277,693	5,077	50.00	55.76
2024-04-25	Q	PRGS	51.25	51.27	50.515	50.70	-0.93	354,258	3,920	50.00	55.55
2024-04-24	Q	PRGS	51.34	51.77	51.305	51.63	0.20	441,957	5,352	50.00	57.49
2024-04-23	Q	PRGS	51.13	51.81	50.815	51.43	0.27	638,892	7,110	46.05	52.97
2024-04-22	Q	PRGS	50.81	51.29	50.50	51.19	0.78	451,113	4,823	46.13	52.56
2024-04-19	Q	PRGS	50.21	50.48	49.9578	50.41	0.22	468,779	7,102	45.31	50.98
2024-04-18	Q	PRGS	50.62	50.68	50.06	50.19	-0.40	559,952	6,687	48.00	51.28
2024-04-17	Q	PRGS	50.86	51.07	50.28	50.59	-0.13	635,500	7,066	45.39	52.97
2024-04-16	Q	PRGS	49.87	51.05	49.001	50.72	0.66	553,495	7,894	49.10	59.00
2024-04-15	Q	PRGS	51.07	51.13	50.04	50.07	-0.91	382,373	4,778	49.10	51.40
2024-04-12	Q	PRGS	51.40	51.6422	50.81	50.98	-0.69	396,093	4,920	50.09	52.97
2024-04-11	Q	PRGS	50.97	52.13	50.85	51.67	0.68	608,205	7,477	46.37	52.56
2024-04-10	Q	PRGS	50.60	51.46	50.34	50.99	-0.32	506,939	6,543	50.09	51.80
2024-04-09	Q	PRGS	50.72	51.61	50.72	51.31	0.85	803,769	5,401	50.09	53.10
2024-04-08	Q	PRGS	51.01	51.19	50.39	50.46	-0.41	267,154	4,202	50.09	52.97
2024-04-05	Q	PRGS	50.94	51.39	50.86	50.87	-0.19	297,633	5,824	50.42	51.31
2024-04-04	Q	PRGS	51.80	52.33	50.98	51.06	-0.54	470,184	5,231	51.06	52.08
2024-04-03	Q	PRGS	51.90	52.43	51.445	51.60	-0.59	461,040	7,077	50.57	64.00
2024-04-02	Q	PRGS	52.14	52.535	51.70	52.19	-0.59	756,253	8,171	51.15	52.56
2024-04-01	Q	PRGS	53.29	53.81	52.13	52.78	-0.53	1,104,699	12,285	52.27	52.97
2024-03-29	Q	PRGS	53.20	53.83	52.60	53.31	0.68	0	0	52.72	53.75
2024-03-28	Q	PRGS	53.20	53.83	52.60	53.31	0.68	1,198,952	11,753	52.72	53.75
2024-03-27	Q	PRGS	52.72	53.20	51.50	52.63	-0.02	2,288,818	20,527	51.50	53.10
2024-03-26	Q	PRGS	53.20	53.261	51.97	52.65	-0.11	1,478,860	12,747	50.35	51.70
2024-03-25	Q	PRGS	52.41	53.33	52.16	52.76	0.28	1,389,049	12,706	52.37	53.56
2024-03-22	Q	PRGS	52.68	52.98	52.21	52.48	-0.41	839,711	5,861	52.19	52.77
2024-03-21	Q	PRGS	53.35	53.90	52.74	52.89	-0.09	420,769	5,499	52.53	53.40
2024-03-20	Q	PRGS	52.94	53.50	52.74	52.98	-0.03	321,900	4,964	51.30	53.28
2024-03-19	Q	PRGS	52.77	53.87	52.7195	53.01	0.19	566,834	4,701	49.82	53.28
2024-03-18	Q	PRGS	52.50	53.01	52.40	52.82	0.24	365,169	3,955	49.82	63.00
2024-03-15	Q	PRGS	52.35	52.875	52.33	52.58	-0.36	642,647	4,941	52.13	52.82
2024-03-14	Q	PRGS	53.75	53.75	52.79	52.94	-0.73	256,658	4,218	50.20	53.02
2024-03-13	Q	PRGS	53.76	54.15	53.57	53.67	-0.07	346,287	4,265	50.20	53.82
2024-03-12	Q	PRGS	53.76	54.1999	53.69	53.74	-0.06	243,911	3,639	50.20	54.02
2024-03-11	Q	PRGS	53.65	53.88	53.40	53.80	-0.09	340,983	4,265	51.09	54.02
2024-03-08	Q	PRGS	54.53	54.57	53.80	53.89	-0.02	426,002	4,239	51.54	54.02
2024-03-07	Q	PRGS	53.31	54.24	52.81	53.91	0.84	352,479	3,689	49.82	59.78
2024-03-06	Q	PRGS	52.70	53.52	52.65	53.07	0.53	683,348	5,643	50.00	58.42
2024-03-05	Q	PRGS	52.35	52.89	51.98	52.54	0.14	775,021	6,590	39.97	53.02
2024-03-04	Q	PRGS	53.09	53.30	52.23	52.40	-0.95	579,816	5,124	50.65	52.56
2024-03-01	Q	PRGS	53.25	53.49	52.19	53.35	-0.01	591,108	6,195	48.63	53.55
2024-02-29	Q	PRGS	53.21	54.09	52.71	53.36	0.875	895,414	7,265	53.36	53.56
2024-02-28	Q	PRGS	52.91	54.00	52.43	52.66	-0.47	4,584,806	14,789	45.73	54.10
2024-02-27	Q	PRGS	53.60	54.69	53.07	53.13	-2.94	2,398,317	14,604	40.15	53.56
2024-02-26	Q	PRGS	56.17	56.505	55.82	56.07	-0.42	344,404	3,778	52.00	54.20
2024-02-23	Q	PRGS	55.06	56.55	54.624	56.49	1.69	266,026	3,650	56.02	56.49
2024-02-22	Q	PRGS	55.00	55.25	54.43	54.80	0.12	598,449	3,501	45.73	55.02
2024-02-21	Q	PRGS	55.10	55.10	54.11	54.68	-0.88	350,880	4,146	54.72	55.56
2024-02-20	Q	PRGS	55.64	56.03	55.48	55.56	-0.56	270,927	3,683	53.11	58.18
2024-02-19	Q	PRGS	56.23	56.95	55.82	56.12	-0.23	0	0	50.38	60.96
2024-02-16	Q	PRGS	56.23	56.95	55.82	56.12	-0.23	259,691	4,208	50.38	60.96
2024-02-15	Q	PRGS	55.94	56.47	55.81	56.35	0.89	289,545	3,895	50.46	59.87
2024-02-14	Q	PRGS	55.53	55.64	54.96	55.46	0.48	252,156	2,795	50.20	55.82
2024-02-13	Q	PRGS	55.49	56.25	54.655	54.98	-1.74	393,536	5,152	45.73	55.82
2024-02-12	Q	PRGS	57.29	57.3269	56.71	56.72	-0.42	200,789	3,459	56.89	60.00
2024-02-09	Q	PRGS	57.38	57.60	57.00	57.14	-0.24	408,938	4,686	52.03	60.00
2024-02-08	Q	PRGS	56.81	57.40	56.59	57.38	0.57	254,226	3,401	50.20	60.00
2024-02-07	Q	PRGS	57.44	57.57	56.77	56.81	-0.64	317,182	3,880	50.00	61.00
2024-02-06	Q	PRGS	56.81	57.48	56.74	57.45	0.77	673,928	4,471	40.15	60.96
2024-02-05	Q	PRGS	56.67	56.90	56.15	56.68	-0.54	417,630	4,681	54.00	61.98