Skip to main content

Prog Hldgs Inc (NY: PRG )

34.37 +0.30 (+0.88%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 31.48 31.60 30.53 30.79 261,612 -0.63(-2.00%)
Dec 28, 2023 31.73 31.83 31.20 31.42 286,107 -0.43(-1.35%)
Dec 27, 2023 32.16 32.16 31.72 31.85 221,526 -0.09(-0.28%)
Dec 26, 2023 31.43 32.10 31.34 31.94 219,243 +0.64(+2.04%)
Dec 22, 2023 31.04 31.86 31.04 31.30 185,011 +0.11(+0.35%)
Dec 21, 2023 31.04 31.20 30.29 31.19 452,058 +0.50(+1.62%)
Dec 20, 2023 31.49 31.81 30.65 30.69 481,294 -0.92(-2.90%)
Dec 19, 2023 30.57 31.78 30.57 31.61 956,374 +1.07(+3.49%)
Dec 18, 2023 30.39 31.22 30.18 30.54 404,830 +0.29(+0.95%)
Dec 15, 2023 31.55 31.59 30.02 30.26 2,485,598 -1.13(-3.59%)
Dec 14, 2023 31.23 32.05 30.81 31.38 450,843 +0.67(+2.17%)
Dec 13, 2023 29.66 30.73 29.53 30.71 899,648 +1.01(+3.39%)
Dec 12, 2023 29.63 29.89 29.25 29.71 392,083 -0.04(-0.13%)
Dec 11, 2023 29.61 30.25 29.27 29.75 625,864 +0.31(+1.05%)
Dec 08, 2023 29.10 29.48 28.60 29.44 539,093 +0.18(+0.61%)
Dec 07, 2023 28.07 29.27 27.93 29.26 550,401 +1.14(+4.04%)
Dec 06, 2023 28.29 29.26 28.08 28.12 486,113 +0.07(+0.25%)
Dec 05, 2023 28.44 28.56 27.80 28.05 505,359 -0.45(-1.57%)
Dec 04, 2023 27.91 28.79 27.91 28.50 512,491 +0.27(+0.95%)
Dec 01, 2023 26.98 28.26 26.59 28.23 530,945 +1.08(+3.96%)
Nov 30, 2023 27.03 27.24 26.52 27.16 384,935 +0.23(+0.85%)
Nov 29, 2023 27.60 28.05 26.80 26.93 291,640 -0.36(-1.31%)
Nov 28, 2023 26.66 27.29 26.29 27.29 359,225 +0.70(+2.62%)
Nov 27, 2023 26.97 26.97 26.56 26.59 284,592 -0.52(-1.91%)
Nov 24, 2023 26.88 27.27 26.85 27.11 185,133 +0.21(+0.78%)
Nov 22, 2023 27.63 27.80 26.88 26.90 344,201 -0.42(-1.53%)
Nov 21, 2023 28.12 28.26 26.97 27.32 664,661 -1.01(-3.55%)
Nov 20, 2023 28.29 28.74 28.09 28.32 479,414 +0.11(+0.39%)
Nov 17, 2023 27.47 28.25 27.00 28.21 506,472 +0.98(+3.58%)
Nov 16, 2023 28.66 28.66 27.09 27.24 382,779 -1.68(-5.82%)
Nov 15, 2023 29.42 30.08 28.87 28.92 361,368 -0.47(-1.59%)
Nov 14, 2023 28.88 29.68 28.68 29.39 724,090 +1.58(+5.70%)
Nov 13, 2023 27.84 28.24 27.67 27.81 330,591 -0.28(-0.99%)
Nov 10, 2023 27.70 28.37 27.46 28.08 429,507 +0.44(+1.59%)
Nov 09, 2023 28.46 28.46 27.52 27.65 294,494 -0.68(-2.39%)
Nov 08, 2023 28.43 28.58 28.09 28.32 297,037 -0.13(-0.46%)
Nov 07, 2023 28.41 28.73 28.16 28.45 410,221 -0.05(-0.17%)
Nov 06, 2023 28.60 28.74 28.06 28.50 302,521 -0.24(-0.83%)
Nov 03, 2023 28.86 29.48 28.59 28.74 409,917 +0.59(+2.09%)
Nov 02, 2023 28.19 28.39 27.68 28.15 459,647 +0.59(+2.13%)
Nov 01, 2023 27.29 27.84 26.37 27.57 504,744 +0.28(+1.02%)
Oct 31, 2023 27.57 27.83 27.19 27.29 459,846 -0.35(-1.26%)
Oct 30, 2023 27.36 28.14 27.10 27.64 446,384 +0.64(+2.36%)
Oct 27, 2023 28.26 28.26 26.69 27.00 740,474 -1.25(-4.41%)
Oct 26, 2023 29.06 29.06 26.95 28.24 914,541 -1.04(-3.54%)
Oct 25, 2023 32.35 32.62 28.75 29.28 1,142,862 +0.92(+3.23%)
Oct 24, 2023 28.59 28.86 27.89 28.36 592,613 -0.41(-1.42%)
Oct 23, 2023 28.74 29.17 28.44 28.77 278,891 +0.21(+0.73%)
Oct 20, 2023 29.01 29.35 28.51 28.56 395,451 -0.52(-1.78%)
Oct 19, 2023 29.79 29.79 29.04 29.08 234,213 -0.80(-2.67%)
Oct 18, 2023 30.05 30.29 29.84 29.88 254,050 -0.60(-1.96%)
Oct 17, 2023 30.39 31.13 30.13 30.48 306,430 -0.08(-0.26%)
Oct 16, 2023 30.50 30.98 30.39 30.55 403,577 +0.55(+1.83%)
Oct 13, 2023 30.53 30.68 29.80 30.01 391,248 -0.26(-0.86%)
Oct 12, 2023 31.25 31.25 29.92 30.27 199,596 -1.11(-3.52%)
Oct 11, 2023 31.14 31.47 30.92 31.37 348,290 +0.28(+0.90%)
Oct 10, 2023 31.14 31.55 30.93 31.09 273,947 -0.02(-0.06%)
Oct 09, 2023 29.79 31.43 29.79 31.11 398,615 +1.32(+4.45%)
Oct 06, 2023 29.73 30.19 29.42 29.79 374,979 -0.16(-0.53%)
Oct 05, 2023 30.53 31.01 29.76 29.95 592,146 -0.82(-2.66%)
Oct 04, 2023 31.04 31.20 30.53 30.76 266,125 -0.08(-0.26%)
Oct 03, 2023 31.95 31.96 30.62 30.84 350,291 -1.20(-3.73%)
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.