Skip to main content

Prog Hldgs Inc (NY: PRG )

34.48 +0.41 (+1.20%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.06 34.43 34.00 34.07 409,132 +0.35(+1.04%)
Mar 26, 2024 34.26 34.27 33.72 33.72 491,133 -0.33(-0.97%)
Mar 25, 2024 34.68 34.68 33.87 34.05 258,494 -0.36(-1.05%)
Mar 22, 2024 34.20 34.98 33.88 34.41 266,184 +0.37(+1.09%)
Mar 21, 2024 33.26 34.12 33.26 34.04 300,378 +0.78(+2.35%)
Mar 20, 2024 32.52 33.52 32.48 33.26 342,105 +0.64(+1.96%)
Mar 19, 2024 32.40 32.76 31.63 32.62 314,023 +0.33(+1.02%)
Mar 18, 2024 32.16 32.42 31.61 32.29 472,041 +0.28(+0.87%)
Mar 15, 2024 31.45 32.54 31.45 32.01 946,710 +0.04(+0.13%)
Mar 14, 2024 31.90 32.21 31.69 31.97 475,105 -0.11(-0.34%)
Mar 13, 2024 31.58 32.48 31.51 32.08 915,642 +0.25(+0.79%)
Mar 12, 2024 31.54 32.14 31.18 31.83 421,381 +0.20(+0.63%)
Mar 11, 2024 31.84 32.12 30.65 31.63 480,931 -0.29(-0.91%)
Mar 08, 2024 32.07 32.86 31.80 31.92 543,809 +0.65(+2.07%)
Mar 07, 2024 31.96 32.19 31.00 31.27 407,372 -0.48(-1.51%)
Mar 06, 2024 32.39 32.64 31.04 31.75 506,855 -0.28(-0.87%)
Mar 05, 2024 31.54 32.59 31.54 32.03 492,419 +0.32(+1.01%)
Mar 04, 2024 31.17 31.77 31.14 31.71 451,279 +0.43(+1.37%)
Mar 01, 2024 30.78 31.38 30.32 31.28 398,184 +0.53(+1.72%)
Feb 29, 2024 29.72 31.03 29.72 30.75 624,058 +1.46(+5.00%)
Feb 28, 2024 29.74 30.21 29.28 29.29 360,104 -0.76(-2.52%)
Feb 27, 2024 28.89 30.33 28.89 30.05 348,309 +0.86(+2.93%)
Feb 26, 2024 29.41 30.03 29.15 29.19 400,990 -0.48(-1.61%)
Feb 23, 2024 28.51 29.86 28.44 29.67 499,146 +1.17(+4.09%)
Feb 22, 2024 31.23 31.83 27.74 28.50 1,238,525 -3.23(-10.17%)
Feb 21, 2024 30.27 32.37 29.03 31.73 1,460,114 -0.41(-1.27%)
Feb 20, 2024 30.37 32.22 30.37 32.14 814,064 +1.15(+3.70%)
Feb 16, 2024 31.64 31.64 30.69 30.99 621,505 -0.98(-3.05%)
Feb 15, 2024 33.65 33.77 31.57 31.97 674,362 -1.30(-3.89%)
Feb 14, 2024 32.72 33.40 32.43 33.26 483,585 +1.11(+3.44%)
Feb 13, 2024 31.75 32.18 31.24 32.16 466,056 -1.11(-3.32%)
Feb 12, 2024 33.05 33.70 33.01 33.26 270,691 +0.30(+0.91%)
Feb 09, 2024 32.26 33.07 32.02 32.97 293,418 +0.72(+2.22%)
Feb 08, 2024 31.43 32.25 31.39 32.25 177,542 +0.89(+2.83%)
Feb 07, 2024 31.50 31.73 31.13 31.36 187,927 -0.15(-0.47%)
Feb 06, 2024 30.68 31.53 30.50 31.51 188,781 +0.82(+2.66%)
Feb 05, 2024 30.08 30.83 29.66 30.69 255,521 +0.10(+0.33%)
Feb 02, 2024 30.97 31.32 30.55 30.59 358,287 -0.93(-2.94%)
Feb 01, 2024 30.61 31.54 30.19 31.52 519,586 +1.00(+3.26%)
Jan 31, 2024 31.44 31.61 30.42 30.52 273,697 -0.78(-2.48%)
Jan 30, 2024 32.03 32.14 30.76 31.30 627,594 -1.13(-3.47%)
Jan 29, 2024 31.67 32.60 31.53 32.43 499,020 +0.70(+2.20%)
Jan 26, 2024 31.24 32.36 31.17 31.73 424,553 +0.65(+2.08%)
Jan 25, 2024 30.76 31.09 30.48 31.08 231,757 +0.88(+2.90%)
Jan 24, 2024 31.14 31.14 30.06 30.21 248,641 -0.36(-1.17%)
Jan 23, 2024 30.83 31.31 30.20 30.56 224,025 +0.17(+0.56%)
Jan 22, 2024 30.01 30.75 29.89 30.40 374,931 +0.82(+2.76%)
Jan 19, 2024 29.62 29.68 28.97 29.58 260,207 +0.14(+0.47%)
Jan 18, 2024 29.25 29.47 28.52 29.44 331,377 +0.44(+1.51%)
Jan 17, 2024 28.74 29.22 28.56 29.00 154,226 -0.29(-0.99%)
Jan 16, 2024 29.28 29.41 28.77 29.29 341,437 -0.26(-0.88%)
Jan 12, 2024 29.85 30.24 29.27 29.55 299,609 -0.10(-0.34%)
Jan 11, 2024 30.29 30.29 29.36 29.65 233,325 -0.68(-2.23%)
Jan 10, 2024 29.26 30.42 29.26 30.33 325,645 +0.97(+3.29%)
Jan 09, 2024 29.62 29.70 29.25 29.36 252,545 -0.92(-3.03%)
Jan 08, 2024 30.01 30.31 29.67 30.28 283,964 +0.14(+0.46%)
Jan 05, 2024 29.80 30.38 29.79 30.14 249,703 -0.02(-0.07%)
Jan 04, 2024 30.41 30.78 30.00 30.16 253,099 -0.26(-0.85%)
Jan 03, 2024 30.74 30.97 30.21 30.42 372,635 -0.73(-2.34%)
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.