Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prog Hldgs Inc (NY: PRG )

35.50 -0.08 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.73 48.20 47.03 47.79 427,396 +0.11(+0.23%)
Jun 29, 2021 48.22 48.28 47.60 47.68 366,971 -0.51(-1.05%)
Jun 28, 2021 48.78 49.40 47.61 48.19 379,989 -0.80(-1.64%)
Jun 25, 2021 48.26 49.81 48.03 48.99 1,491,933 +0.81(+1.69%)
Jun 24, 2021 48.29 48.55 47.04 48.18 336,171 +0.27(+0.56%)
Jun 23, 2021 48.01 48.31 46.97 47.91 422,739 +0.06(+0.12%)
Jun 22, 2021 47.99 48.26 46.84 47.85 373,580 -0.54(-1.11%)
Jun 21, 2021 47.41 48.48 47.14 48.38 385,195 +1.39(+2.96%)
Jun 18, 2021 48.81 49.32 46.73 46.99 912,420 -2.55(-5.15%)
Jun 17, 2021 50.50 50.69 49.18 49.55 408,149 -1.06(-2.10%)
Jun 16, 2021 51.42 51.69 50.43 50.61 302,219 -1.10(-2.13%)
Jun 15, 2021 52.91 52.99 51.44 51.71 323,415 -1.09(-2.07%)
Jun 14, 2021 54.43 54.60 52.67 52.80 362,011 -1.89(-3.45%)
Jun 11, 2021 54.34 54.71 53.62 54.69 227,882 +0.43(+0.79%)
Jun 10, 2021 55.56 55.72 53.46 54.26 320,688 -1.30(-2.34%)
Jun 09, 2021 55.70 56.01 54.92 55.56 541,461 +0.98(+1.80%)
Jun 08, 2021 52.79 54.65 52.62 54.58 391,622 +1.66(+3.13%)
Jun 07, 2021 52.16 52.93 51.81 52.92 331,683 +1.15(+2.22%)
Jun 04, 2021 51.59 52.00 50.83 51.77 340,562 +0.14(+0.27%)
Jun 03, 2021 51.56 52.08 51.08 51.63 365,161 -0.18(-0.34%)
Jun 02, 2021 52.42 52.42 51.51 51.81 347,119 -0.08(-0.15%)
Jun 01, 2021 52.53 52.74 51.78 51.89 347,298 -0.46(-0.87%)
May 28, 2021 53.98 53.98 52.10 52.35 286,562 -1.09(-2.04%)
May 27, 2021 53.24 54.11 52.81 53.44 349,241 +0.81(+1.55%)
May 26, 2021 52.03 53.30 51.61 52.62 340,583 +1.17(+2.28%)
May 25, 2021 52.63 53.02 51.36 51.45 331,234 -1.09(-2.08%)
May 24, 2021 52.70 52.72 51.99 52.54 309,324 +0.00(+0.00%)
May 21, 2021 53.69 54.48 52.52 52.54 276,776 -0.63(-1.18%)
May 20, 2021 52.79 53.31 52.01 53.17 378,428 +0.39(+0.73%)
May 19, 2021 52.83 53.16 51.89 52.78 557,081 -1.07(-1.99%)
May 18, 2021 54.53 55.11 53.77 53.85 414,957 -0.70(-1.27%)
May 17, 2021 54.28 54.80 53.82 54.55 267,054 -0.25(-0.45%)
May 14, 2021 54.23 54.87 53.79 54.80 370,550 +1.30(+2.43%)
May 13, 2021 51.61 53.81 51.61 53.50 584,492 +1.85(+3.58%)
May 12, 2021 52.60 53.58 51.63 51.65 505,149 -1.50(-2.82%)
May 11, 2021 53.08 53.81 52.34 53.15 712,140 -0.65(-1.20%)
May 10, 2021 55.47 56.33 53.62 53.80 826,227 -1.62(-2.92%)
May 07, 2021 53.81 55.75 53.61 55.41 607,128 +1.05(+1.94%)
May 06, 2021 54.04 54.51 52.91 54.36 652,709 +0.85(+1.60%)
May 05, 2021 53.23 54.42 53.00 53.51 669,979 +0.34(+0.63%)
May 04, 2021 51.08 53.48 51.08 53.17 574,727 +1.46(+2.82%)
May 03, 2021 50.72 52.31 50.69 51.71 609,673 +1.13(+2.24%)
Apr 30, 2021 50.40 50.96 49.69 50.58 908,353 +0.07(+0.14%)
Apr 29, 2021 50.22 53.62 49.92 50.51 1,402,098 +1.44(+2.93%)
Apr 28, 2021 46.94 49.14 46.50 49.07 882,537 +2.50(+5.37%)
Apr 27, 2021 43.61 46.61 43.45 46.57 1,466,864 +3.42(+7.92%)
Apr 26, 2021 43.27 43.54 42.62 43.15 410,632 +0.41(+0.95%)
Apr 23, 2021 42.29 43.18 42.00 42.74 389,467 +0.34(+0.80%)
Apr 22, 2021 42.98 43.45 42.01 42.41 568,483 -0.44(-1.02%)
Apr 21, 2021 42.81 43.81 42.55 42.84 586,035 -0.04(-0.09%)
Apr 20, 2021 43.04 43.37 42.27 42.88 500,856 -0.32(-0.74%)
Apr 19, 2021 43.46 43.83 42.91 43.20 434,508 -0.73(-1.67%)
Apr 16, 2021 43.80 44.13 43.06 43.94 311,211 +0.57(+1.30%)
Apr 15, 2021 43.69 43.69 42.79 43.37 285,419 +0.19(+0.44%)
Apr 14, 2021 42.94 44.01 42.72 43.18 395,460 +0.11(+0.25%)
Apr 13, 2021 42.97 43.36 42.60 43.07 661,699 -0.11(-0.25%)
Apr 12, 2021 43.40 43.79 42.72 43.18 389,835 -0.44(-1.00%)
Apr 09, 2021 42.85 43.77 42.67 43.62 524,123 +0.65(+1.50%)
Apr 08, 2021 43.48 43.48 42.48 42.97 608,503 -0.08(-0.18%)
Apr 07, 2021 43.16 43.80 42.30 43.05 678,172 +0.12(+0.28%)
Apr 06, 2021 43.40 44.10 42.83 42.93 589,882 -0.37(-0.85%)
Apr 05, 2021 44.72 45.16 42.63 43.30 502,846 -1.78(-3.94%)
Apr 01, 2021 43.31 45.31 42.95 45.08 480,916 +2.10(+4.87%)
Mar 31, 2021 43.84 44.31 42.96 42.98 884,402 -0.78(-1.79%)
Mar 30, 2021 42.65 43.91 42.49 43.77 447,423 +0.90(+2.11%)
Mar 29, 2021 44.33 44.46 42.58 42.86 474,486 -1.78(-3.98%)
Mar 26, 2021 45.32 45.59 43.78 44.64 498,239 -0.12(-0.27%)
Mar 25, 2021 42.94 45.12 42.22 44.76 389,121 +1.61(+3.73%)
Mar 24, 2021 43.64 44.49 43.02 43.15 506,586 -0.01(-0.02%)
Mar 23, 2021 44.42 45.22 42.95 43.16 348,199 -1.71(-3.81%)
Mar 22, 2021 46.34 46.62 44.83 44.87 400,082 -1.58(-3.40%)
Mar 19, 2021 45.99 47.38 45.81 46.45 1,534,502 +0.34(+0.73%)
Mar 18, 2021 48.63 48.89 45.86 46.11 631,578 -2.24(-4.64%)
Mar 17, 2021 48.05 48.49 47.59 48.35 512,870 -0.16(-0.33%)
Mar 16, 2021 49.75 50.82 47.71 48.51 500,374 -1.49(-2.98%)
Mar 15, 2021 48.98 50.04 48.04 50.00 397,470 +0.77(+1.57%)
Mar 12, 2021 48.45 50.93 48.19 49.23 592,308 +0.73(+1.52%)
Mar 11, 2021 48.08 49.18 47.35 48.49 608,729 +0.83(+1.75%)
Mar 10, 2021 47.61 48.61 47.56 47.66 772,520 +0.00(+0.00%)
Mar 09, 2021 47.24 48.40 46.55 47.66 906,041 +1.14(+2.45%)
Mar 08, 2021 45.74 47.48 45.51 46.52 804,991 +1.01(+2.23%)
Mar 05, 2021 45.67 46.41 43.94 45.50 1,171,724 +0.56(+1.24%)
Mar 04, 2021 46.41 46.92 44.51 44.95 757,797 -1.66(-3.56%)
Mar 03, 2021 48.62 49.18 46.58 46.61 737,545 -1.56(-3.24%)
Mar 02, 2021 48.21 49.72 47.92 48.17 980,258 -0.14(-0.29%)
Mar 01, 2021 51.04 51.29 48.28 48.30 1,015,549 -1.34(-2.70%)
Feb 26, 2021 50.68 51.76 49.29 49.64 1,070,304 -1.08(-2.13%)
Feb 25, 2021 48.11 52.13 47.43 50.73 919,122 +1.49(+3.02%)
Feb 24, 2021 47.76 49.39 47.18 49.24 518,623 +2.16(+4.60%)
Feb 23, 2021 46.90 47.93 46.19 47.07 463,407 -0.26(-0.55%)
Feb 22, 2021 48.15 48.68 47.29 47.33 543,814 -0.83(-1.73%)
Feb 19, 2021 49.83 50.50 47.80 48.17 521,404 -1.48(-2.98%)
Feb 18, 2021 49.68 49.95 47.65 49.64 591,220 -0.08(-0.16%)
Feb 17, 2021 51.24 51.43 49.68 49.72 410,211 -1.63(-3.17%)
Feb 16, 2021 52.91 53.36 50.94 51.35 397,742 -1.38(-2.62%)
Feb 12, 2021 53.53 54.79 52.53 52.73 215,128 -1.24(-2.30%)
Feb 11, 2021 55.05 55.75 53.67 53.97 462,316 -0.85(-1.56%)
Feb 10, 2021 55.74 56.12 54.19 54.83 375,750 -1.00(-1.80%)
Feb 09, 2021 55.09 57.24 54.93 55.83 494,711 +0.74(+1.35%)
Feb 08, 2021 52.51 55.44 52.51 55.09 565,524 +2.13(+4.03%)
Feb 05, 2021 50.52 52.96 49.31 52.95 626,752 +3.01(+6.02%)
Feb 04, 2021 49.24 50.39 48.84 49.94 457,407 +0.58(+1.17%)
Feb 03, 2021 49.45 50.00 48.59 49.37 603,064 -0.33(-0.66%)
Feb 02, 2021 48.22 50.55 47.41 49.69 804,028 +2.12(+4.47%)
Feb 01, 2021 47.23 48.23 46.73 47.57 676,737 +0.72(+1.55%)
Jan 29, 2021 48.00 49.16 46.67 46.84 613,559 -1.33(-2.76%)
Jan 28, 2021 48.65 48.97 47.72 48.18 617,767 -0.07(-0.14%)
Jan 27, 2021 47.96 48.86 45.87 48.24 717,558 -0.87(-1.78%)
Jan 26, 2021 49.25 50.14 48.65 49.12 508,231 -0.13(-0.26%)
Jan 25, 2021 49.84 50.91 48.63 49.25 635,857 -1.21(-2.40%)
Jan 22, 2021 52.52 52.53 50.20 50.46 663,312 -2.07(-3.93%)
Jan 21, 2021 54.58 54.58 52.48 52.52 723,237 -1.93(-3.54%)
Jan 20, 2021 54.61 54.94 53.91 54.45 649,680 -0.25(-0.45%)
Jan 19, 2021 58.75 59.40 54.56 54.70 1,020,223 -3.50(-6.02%)
Jan 15, 2021 57.22 60.07 56.87 58.20 699,670 +0.37(+0.64%)
Jan 14, 2021 55.67 58.82 55.42 57.84 777,739 +2.41(+4.35%)
Jan 13, 2021 54.67 56.40 54.40 55.42 732,491 +1.30(+2.40%)
Jan 12, 2021 52.94 54.71 52.69 54.12 629,293 +1.30(+2.46%)
Jan 11, 2021 51.94 53.32 51.16 52.82 399,351 +0.57(+1.08%)
Jan 08, 2021 52.73 54.55 52.04 52.26 542,453 -0.47(-0.89%)
Jan 07, 2021 54.27 54.74 52.64 52.72 404,053 -1.89(-3.45%)
Jan 06, 2021 53.25 55.04 52.82 54.61 686,056 +2.52(+4.84%)
Jan 05, 2021 51.94 52.32 51.12 52.09 592,806 +0.60(+1.16%)
Jan 04, 2021 53.50 54.05 50.59 51.49 867,685 -2.00(-3.73%)
Dec 31, 2020 53.49 53.49 53.49 394,824 -0.13(-0.24%)
Dec 30, 2020 54.20 55.08 53.13 53.62 394,824 -0.57(-1.04%)
Dec 29, 2020 54.60 55.25 53.65 54.18 583,390 +0.07(+0.13%)
Dec 28, 2020 53.81 55.12 53.81 54.11 478,293 +0.49(+0.91%)
Dec 24, 2020 54.47 54.47 52.95 53.63 141,102 -0.08(-0.15%)
Dec 23, 2020 53.71 54.41 52.96 53.71 505,756 +0.04(+0.07%)
Dec 22, 2020 57.42 58.11 53.36 53.67 928,567 -3.26(-5.72%)
Dec 21, 2020 55.61 58.55 55.51 56.92 1,997,528 +0.43(+0.76%)
Dec 18, 2020 52.29 58.08 52.28 56.50 3,224,005 +4.46(+8.57%)
Dec 17, 2020 51.63 52.76 50.69 52.04 825,299 +0.42(+0.81%)
Dec 16, 2020 53.08 53.32 51.46 51.62 669,390 -1.23(-2.33%)
Dec 15, 2020 51.77 53.38 50.88 52.85 1,131,370 +1.97(+3.86%)
Dec 14, 2020 51.90 52.81 50.33 50.89 958,691 -0.72(-1.40%)
Dec 11, 2020 50.28 53.09 50.28 51.61 758,186 -0.31(-0.59%)
Dec 10, 2020 52.43 53.92 51.46 51.92 928,632 -1.68(-3.13%)
Dec 09, 2020 55.07 56.49 51.63 53.60 1,380,475 -1.44(-2.62%)
Dec 08, 2020 55.89 57.27 53.93 55.04 945,222 -1.76(-3.09%)
Dec 07, 2020 56.36 58.21 56.11 56.79 1,050,868 -0.03(-0.05%)
Dec 04, 2020 58.64 58.83 55.11 56.82 1,230,945 -1.42(-2.44%)
Dec 03, 2020 58.83 59.68 57.59 58.24 1,227,706 -0.78(-1.33%)
Dec 02, 2020 56.16 59.47 55.99 59.03 1,155,762 +3.82(+6.92%)
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.