Skip to main content

Prog Hldgs Inc (NY: PRG )

47.35 +0.87 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.54 22.15 21.37 22.07 596,702 +0.63(+2.96%)
Jan 30, 2023 20.95 21.50 20.95 21.44 325,014 +0.25(+1.17%)
Jan 27, 2023 20.39 21.19 20.37 21.19 270,682 +0.90(+4.44%)
Jan 26, 2023 20.14 20.44 19.93 20.29 480,454 +0.35(+1.74%)
Jan 25, 2023 19.54 20.02 19.33 19.94 238,498 +0.18(+0.90%)
Jan 24, 2023 19.77 20.04 19.64 19.77 194,366 -0.29(-1.43%)
Jan 23, 2023 19.63 20.19 19.57 20.05 314,522 +0.55(+2.84%)
Jan 20, 2023 19.04 19.75 18.97 19.50 530,215 +0.55(+2.93%)
Jan 19, 2023 19.27 19.31 18.67 18.94 419,643 -0.67(-3.43%)
Jan 18, 2023 19.56 20.32 19.47 19.62 705,815 +0.25(+1.28%)
Jan 17, 2023 19.60 19.77 19.16 19.37 278,047 -0.30(-1.51%)
Jan 13, 2023 19.21 19.94 19.11 19.67 318,596 +0.12(+0.61%)
Jan 12, 2023 19.55 19.73 19.32 19.55 305,122 +0.10(+0.51%)
Jan 11, 2023 18.85 19.46 18.64 19.45 291,629 +0.72(+3.86%)
Jan 10, 2023 17.92 18.75 17.92 18.73 320,228 +0.62(+3.45%)
Jan 09, 2023 18.17 18.47 18.02 18.10 313,005 +0.16(+0.88%)
Jan 06, 2023 17.84 18.15 17.71 17.94 232,591 +0.27(+1.51%)
Jan 05, 2023 17.42 17.76 17.08 17.68 241,071 +0.05(+0.28%)
Jan 04, 2023 16.81 17.84 16.65 17.63 742,782 +1.02(+6.14%)
Jan 03, 2023 17.00 17.39 16.59 16.61 512,263 -0.12(-0.71%)
Dec 30, 2022 16.64 16.91 16.52 16.73 259,249 -0.22(-1.29%)
Dec 29, 2022 16.56 16.98 16.36 16.94 231,359 +0.59(+3.63%)
Dec 28, 2022 17.05 17.11 16.31 16.35 329,430 -0.62(-3.68%)
Dec 27, 2022 17.07 17.23 16.71 16.97 274,852 -0.07(-0.41%)
Dec 23, 2022 16.82 17.14 16.75 17.04 224,872 +0.09(+0.53%)
Dec 22, 2022 17.13 17.22 16.65 16.95 259,898 -0.50(-2.84%)
Dec 21, 2022 17.33 17.54 17.26 17.45 228,112 +0.32(+1.85%)
Dec 20, 2022 16.74 17.21 16.56 17.13 316,443 +0.26(+1.53%)
Dec 19, 2022 17.43 17.43 16.65 16.87 316,392 -0.59(-3.40%)
Dec 16, 2022 17.47 17.58 17.27 17.47 960,914 -0.33(-1.84%)
Dec 15, 2022 17.70 18.00 17.42 17.80 462,482 -0.34(-1.86%)
Dec 14, 2022 18.07 18.69 17.91 18.13 389,583 -0.10(-0.54%)
Dec 13, 2022 19.33 19.57 18.19 18.23 518,870 -0.11(-0.59%)
Dec 12, 2022 17.69 18.40 17.41 18.34 390,028 +0.87(+4.99%)
Dec 09, 2022 17.31 17.66 16.99 17.47 381,442 -0.12(-0.68%)
Dec 08, 2022 18.29 18.49 17.55 17.59 294,395 -0.55(-3.06%)
Dec 07, 2022 18.15 18.40 17.89 18.14 313,383 -0.11(-0.60%)
Dec 06, 2022 18.82 18.82 18.13 18.25 375,938 -0.59(-3.15%)
Dec 05, 2022 19.42 19.49 18.74 18.85 399,101 -0.80(-4.08%)
Dec 02, 2022 19.46 19.69 19.27 19.65 384,483 -0.24(-1.20%)
Dec 01, 2022 19.37 19.93 19.30 19.89 465,979 +0.39(+1.98%)
Nov 30, 2022 19.40 19.74 18.83 19.50 402,889 +0.11(+0.56%)
Nov 29, 2022 18.74 19.41 18.41 19.39 412,089 +0.75(+4.04%)
Nov 28, 2022 18.59 18.80 18.40 18.64 321,210 -0.11(-0.58%)
Nov 25, 2022 18.76 19.05 18.69 18.75 113,264 -0.05(-0.26%)
Nov 23, 2022 18.79 19.22 18.58 18.80 261,319 -0.17(-0.89%)
Nov 22, 2022 18.53 19.05 18.11 18.96 459,708 +0.76(+4.19%)
Nov 21, 2022 18.34 18.53 18.02 18.20 374,878 -0.32(-1.71%)
Nov 18, 2022 18.70 18.78 18.12 18.52 439,077 +0.21(+1.14%)
Nov 17, 2022 17.88 18.35 17.63 18.31 447,178 +0.14(+0.76%)
Nov 16, 2022 18.54 18.83 17.85 18.17 853,043 -0.60(-3.22%)
Nov 15, 2022 18.82 19.54 18.42 18.78 593,593 +0.49(+2.65%)
Nov 14, 2022 18.91 18.98 18.22 18.29 781,813 -0.78(-4.10%)
Nov 11, 2022 18.36 19.22 18.36 19.07 615,762 +0.67(+3.66%)
Nov 10, 2022 17.35 18.45 17.31 18.40 669,477 +1.56(+9.29%)
Nov 09, 2022 16.73 17.22 16.55 16.84 624,726 -0.09(-0.53%)
Nov 08, 2022 16.51 17.00 16.34 16.92 709,247 +0.47(+2.83%)
Nov 07, 2022 16.66 16.82 16.10 16.46 662,559 -0.02(-0.12%)
Nov 04, 2022 16.55 16.67 16.17 16.48 796,364 +0.23(+1.40%)
Nov 03, 2022 16.13 16.46 15.65 16.25 1,151,964 +0.20(+1.23%)
Nov 02, 2022 17.17 17.33 16.05 16.05 1,076,087 -1.18(-6.84%)
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.