Skip to main content

Prog Hldgs Inc (NY: PRG )

30.87 +1.47 (+5.00%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 29.83 31.15 29.83 30.87 621,715 +1.47(+5.00%)
Feb 28, 2024 29.85 30.32 29.39 29.40 358,752 -0.76(-2.52%)
Feb 27, 2024 29.00 30.44 29.00 30.16 347,001 +0.86(+2.94%)
Feb 26, 2024 29.52 30.14 29.26 29.30 399,484 -0.48(-1.61%)
Feb 23, 2024 28.62 29.97 28.55 29.78 497,272 +1.17(+4.09%)
Feb 22, 2024 31.35 31.95 27.84 28.61 1,233,874 -3.24(-10.17%)
Feb 21, 2024 30.38 32.49 29.14 31.85 1,454,630 -0.41(-1.27%)
Feb 20, 2024 30.48 32.34 30.48 32.26 811,007 +1.15(+3.70%)
Feb 16, 2024 31.76 31.76 30.81 31.11 619,171 -0.98(-3.05%)
Feb 15, 2024 33.78 33.90 31.69 32.09 671,830 -1.30(-3.89%)
Feb 14, 2024 32.84 33.53 32.55 33.39 481,769 +1.11(+3.44%)
Feb 13, 2024 31.87 32.30 31.36 32.28 464,306 -1.11(-3.32%)
Feb 12, 2024 33.17 33.83 33.13 33.39 269,675 +0.30(+0.91%)
Feb 09, 2024 32.38 33.19 32.14 33.09 292,316 +0.72(+2.22%)
Feb 08, 2024 31.55 32.37 31.51 32.37 176,876 +0.89(+2.83%)
Feb 07, 2024 31.62 31.85 31.25 31.48 187,222 -0.15(-0.47%)
Feb 06, 2024 30.80 31.65 30.62 31.63 188,072 +0.82(+2.66%)
Feb 05, 2024 30.19 30.95 29.77 30.81 254,562 +0.10(+0.33%)
Feb 02, 2024 31.09 31.44 30.67 30.71 356,942 -0.93(-2.94%)
Feb 01, 2024 30.73 31.66 30.30 31.64 517,635 +1.00(+3.26%)
Jan 31, 2024 31.56 31.73 30.53 30.64 272,670 -0.78(-2.48%)
Jan 30, 2024 32.15 32.27 30.88 31.42 625,237 -1.13(-3.47%)
Jan 29, 2024 31.79 32.72 31.65 32.55 497,146 +0.70(+2.20%)
Jan 26, 2024 31.36 32.48 31.29 31.85 422,959 +0.65(+2.08%)
Jan 25, 2024 30.88 31.21 30.59 31.20 230,887 +0.88(+2.90%)
Jan 24, 2024 31.26 31.26 30.17 30.32 247,708 -0.36(-1.17%)
Jan 23, 2024 30.95 31.43 30.31 30.68 223,184 +0.17(+0.56%)
Jan 22, 2024 30.12 30.87 30.00 30.51 373,523 +0.82(+2.76%)
Jan 19, 2024 29.73 29.80 29.08 29.69 259,230 +0.14(+0.47%)
Jan 18, 2024 29.36 29.59 28.63 29.55 330,133 +0.44(+1.51%)
Jan 17, 2024 28.85 29.33 28.67 29.11 153,647 -0.29(-0.99%)
Jan 16, 2024 29.39 29.52 28.88 29.40 340,155 -0.26(-0.88%)
Jan 12, 2024 29.96 30.36 29.38 29.66 298,484 -0.10(-0.34%)
Jan 11, 2024 30.40 30.40 29.47 29.76 232,449 -0.68(-2.23%)
Jan 10, 2024 29.37 30.53 29.37 30.44 324,422 +0.97(+3.29%)
Jan 09, 2024 29.73 29.81 29.36 29.47 251,597 -0.92(-3.03%)
Jan 08, 2024 30.12 30.42 29.79 30.39 282,898 +0.14(+0.46%)
Jan 05, 2024 29.91 30.49 29.90 30.25 248,766 -0.02(-0.07%)
Jan 04, 2024 30.52 30.90 30.11 30.27 252,149 -0.26(-0.85%)
Jan 03, 2024 30.86 31.09 30.32 30.53 371,236 -0.73(-2.34%)
Jan 02, 2024 31.26 31.50 30.66 31.26 415,025 +0.35(+1.13%)
Dec 29, 2023 31.60 31.72 30.65 30.91 260,630 -0.63(-2.00%)
Dec 28, 2023 31.85 31.95 31.32 31.54 285,033 -0.43(-1.35%)
Dec 27, 2023 32.28 32.28 31.84 31.97 220,694 -0.09(-0.28%)
Dec 26, 2023 31.55 32.23 31.46 32.06 218,420 +0.64(+2.04%)
Dec 22, 2023 31.16 31.98 31.16 31.42 184,317 +0.11(+0.35%)
Dec 21, 2023 31.16 31.32 30.40 31.31 450,361 +0.50(+1.62%)
Dec 20, 2023 31.61 31.93 30.76 30.81 479,487 -0.92(-2.90%)
Dec 19, 2023 30.69 31.90 30.69 31.73 952,782 +1.07(+3.49%)
Dec 18, 2023 30.50 31.34 30.29 30.66 403,310 +0.29(+0.95%)
Dec 15, 2023 31.67 31.71 30.13 30.37 2,476,263 -1.13(-3.59%)
Dec 14, 2023 31.35 32.17 30.93 31.50 449,150 +0.67(+2.17%)
Dec 13, 2023 29.77 30.85 29.64 30.83 896,270 +1.01(+3.39%)
Dec 12, 2023 29.74 30.00 29.36 29.82 390,611 -0.04(-0.13%)
Dec 11, 2023 29.72 30.36 29.38 29.86 623,514 +0.31(+1.05%)
Dec 08, 2023 29.21 29.59 28.71 29.55 537,069 +0.18(+0.61%)
Dec 07, 2023 28.18 29.38 28.04 29.37 548,334 +1.14(+4.04%)
Dec 06, 2023 28.40 29.38 28.19 28.23 484,288 +0.07(+0.25%)
Dec 05, 2023 28.55 28.67 27.90 28.16 503,461 -0.45(-1.57%)
Dec 04, 2023 28.02 28.90 28.02 28.61 510,567 +0.27(+0.95%)
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.