Skip to main content

Prog Hldgs Inc (NY: PRG )

34.31 -0.72 (-2.06%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 35.80 35.85 34.73 35.03 504,032 -1.08(-2.99%)
Jun 12, 2024 36.39 36.88 35.94 36.11 281,140 +0.68(+1.92%)
Jun 11, 2024 35.55 35.72 34.98 35.43 289,534 -0.35(-0.98%)
Jun 10, 2024 35.28 35.81 34.90 35.78 327,496 +0.13(+0.36%)
Jun 07, 2024 35.50 35.87 35.37 35.65 213,076 -0.68(-1.87%)
Jun 06, 2024 36.74 36.77 36.08 36.33 207,583 -0.61(-1.65%)
Jun 05, 2024 36.68 37.04 36.14 36.94 251,632 +0.31(+0.85%)
Jun 04, 2024 36.35 37.11 36.33 36.63 313,678 -0.37(-1.00%)
Jun 03, 2024 38.28 38.28 36.89 37.00 458,372 -0.79(-2.09%)
May 31, 2024 36.22 37.87 36.15 37.79 798,338 +1.97(+5.50%)
May 30, 2024 35.32 35.99 35.27 35.82 264,552 +0.92(+2.64%)
May 29, 2024 34.89 35.22 34.40 34.90 519,307 -0.89(-2.49%)
May 28, 2024 35.67 36.20 35.40 35.79 320,649 +0.29(+0.82%)
May 24, 2024 36.01 36.14 35.45 35.50 227,782 -0.08(-0.22%)
May 23, 2024 36.19 36.19 35.18 35.58 246,330 -0.59(-1.63%)
May 22, 2024 35.79 36.43 35.43 36.17 293,971 +0.19(+0.53%)
May 21, 2024 35.40 36.02 34.98 35.98 330,913 +0.58(+1.63%)
May 20, 2024 36.08 36.28 35.34 35.40 192,775 -0.84(-2.31%)
May 17, 2024 36.03 36.34 35.62 36.24 319,349 +0.22(+0.61%)
May 16, 2024 35.94 36.21 35.68 36.02 165,798 +0.01(+0.03%)
May 15, 2024 35.90 36.36 35.81 36.01 250,146 +0.28(+0.78%)
May 14, 2024 36.12 36.45 35.45 35.73 226,482 +0.30(+0.84%)
May 13, 2024 35.34 36.23 35.26 35.43 170,143 +0.52(+1.48%)
May 10, 2024 35.39 35.55 34.67 34.91 200,160 -0.35(-0.99%)
May 09, 2024 34.85 35.44 34.82 35.26 230,285 +0.35(+1.00%)
May 08, 2024 34.44 34.95 34.44 34.91 166,765 +0.13(+0.37%)
May 07, 2024 34.68 35.39 34.54 34.78 243,621 +0.28(+0.81%)
May 06, 2024 34.47 35.06 34.44 34.50 208,450 +0.14(+0.41%)
May 03, 2024 33.86 34.56 33.64 34.36 216,571 +1.00(+2.99%)
May 02, 2024 33.38 33.55 32.73 33.37 376,046 +0.24(+0.72%)
May 01, 2024 33.09 33.68 32.72 33.13 236,624 +0.00(+0.00%)
Apr 30, 2024 34.11 34.47 33.09 33.13 273,577 -1.23(-3.57%)
Apr 29, 2024 34.07 34.46 33.97 34.35 397,670 +0.45(+1.32%)
Apr 26, 2024 34.70 34.88 33.53 33.91 339,575 -0.90(-2.58%)
Apr 25, 2024 36.11 36.48 34.18 34.80 464,972 -0.74(-2.08%)
Apr 24, 2024 35.88 35.88 33.03 35.54 532,180 +2.88(+8.82%)
Apr 23, 2024 32.08 33.60 32.08 32.66 497,134 +0.51(+1.58%)
Apr 22, 2024 32.81 32.81 31.67 32.15 310,413 +0.25(+0.78%)
Apr 19, 2024 30.77 32.05 30.77 31.90 285,773 +1.15(+3.73%)
Apr 18, 2024 30.64 31.12 30.35 30.76 270,295 +0.18(+0.59%)
Apr 17, 2024 31.66 31.75 30.54 30.58 238,386 -0.82(-2.60%)
Apr 16, 2024 31.12 31.52 30.76 31.39 223,945 -0.03(-0.10%)
Apr 15, 2024 31.58 31.87 31.16 31.42 299,651 -0.14(-0.44%)
Apr 12, 2024 31.88 32.12 31.46 31.56 224,860 -0.58(-1.80%)
Apr 11, 2024 32.47 32.78 31.89 32.14 313,329 -0.12(-0.37%)
Apr 10, 2024 32.99 33.60 32.05 32.26 274,329 -1.50(-4.46%)
Apr 09, 2024 33.72 33.96 33.39 33.77 205,775 +0.13(+0.38%)
Apr 08, 2024 33.34 33.80 33.20 33.64 323,599 +0.41(+1.23%)
Apr 05, 2024 32.80 33.35 32.80 33.23 161,455 +0.33(+1.00%)
Apr 04, 2024 33.33 33.82 32.80 32.90 259,980 +0.08(+0.24%)
Apr 03, 2024 32.76 33.41 32.70 32.82 215,749 -0.16(-0.48%)
Apr 02, 2024 33.84 34.20 32.72 32.98 371,964 -1.28(-3.72%)
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.