Progress Software (NQ: PRGS )

64.09 -0.59 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.29 12.50 12.16 12.16 116,932 -0.15(-1.25%)
Aug 28, 2003 11.86 12.59 11.78 12.32 253,129 +0.48(+4.05%)
Aug 27, 2003 11.89 11.95 11.74 11.84 113,384 -0.06(-0.50%)
Aug 26, 2003 11.83 11.89 11.72 11.89 205,815 +0.08(+0.70%)
Aug 25, 2003 11.81 11.90 11.60 11.81 224,741 -0.04(-0.30%)
Aug 22, 2003 11.96 12.01 11.69 11.85 466,718 -0.11(-0.89%)
Aug 21, 2003 11.87 11.95 11.84 11.95 248,736 +0.15(+1.25%)
Aug 20, 2003 11.81 11.84 11.72 11.81 434,612 +0.03(+0.25%)
Aug 19, 2003 11.89 11.91 11.69 11.78 366,006 -0.09(-0.75%)
Aug 18, 2003 11.68 11.87 11.65 11.87 307,371 +0.08(+0.65%)
Aug 15, 2003 11.72 11.88 11.69 11.79 70,294 +0.04(+0.35%)
Aug 14, 2003 11.61 11.79 11.60 11.75 148,024 +0.11(+0.97%)
Aug 13, 2003 11.97 12.03 11.62 11.63 310,920 -0.34(-2.82%)
Aug 12, 2003 11.59 11.97 11.59 11.97 263,944 +0.37(+3.21%)
Aug 11, 2003 11.21 11.70 11.21 11.60 232,176 +0.40(+3.54%)
Aug 08, 2003 11.24 11.32 11.18 11.20 218,657 -0.07(-0.58%)
Aug 07, 2003 11.37 11.42 11.22 11.27 266,985 -0.12(-1.09%)
Aug 06, 2003 11.48 11.60 11.30 11.39 280,503 -0.09(-0.77%)
Aug 05, 2003 11.52 11.72 11.46 11.48 214,095 -0.06(-0.51%)
Aug 04, 2003 11.69 11.79 11.53 11.54 178,948 -0.17(-1.42%)
Aug 01, 2003 11.75 11.87 11.67 11.71 306,526 -0.08(-0.65%)
Jul 31, 2003 11.81 11.89 11.74 11.78 172,188 -0.03(-0.25%)
Jul 30, 2003 11.88 11.94 11.69 11.81 262,930 -0.08(-0.70%)
Jul 29, 2003 11.84 12.04 11.83 11.89 165,260 +0.02(+0.20%)
Jul 28, 2003 11.84 12.01 11.69 11.87 141,265 -0.04(-0.30%)
Jul 25, 2003 11.78 12.03 11.71 11.91 171,343 +0.17(+1.41%)
Jul 24, 2003 12.13 12.32 11.74 11.74 346,743 -0.41(-3.36%)
Jul 23, 2003 11.95 12.21 11.84 12.15 118,115 +0.24(+2.04%)
Jul 22, 2003 11.99 12.17 11.81 11.91 406,561 -0.02(-0.20%)
Jul 21, 2003 12.26 12.29 11.91 11.93 181,144 -0.25(-2.04%)
Jul 18, 2003 11.87 12.28 11.84 12.18 189,931 +0.30(+2.54%)
Jul 17, 2003 12.70 12.91 11.61 11.88 414,672 -1.07(-8.27%)
Jul 16, 2003 13.14 13.16 12.84 12.95 470,435 -0.09(-0.73%)
Jul 15, 2003 12.72 13.07 12.71 13.04 905,047 +0.47(+3.72%)
Jul 14, 2003 12.08 12.64 11.98 12.58 1,331,211 +0.57(+4.78%)
Jul 11, 2003 11.95 12.07 11.91 12.00 414,393 +0.08(+0.69%)
Jul 10, 2003 12.07 12.07 11.84 11.92 577,567 -0.09(-0.74%)
Jul 09, 2003 11.93 12.12 11.84 12.01 681,151 -0.03(-0.25%)
Jul 08, 2003 11.95 12.07 11.79 12.04 792,677 -0.14(-1.17%)
Jul 07, 2003 12.04 12.26 12.02 12.18 680,306 +0.08(+0.69%)
Jul 03, 2003 12.24 12.24 12.02 12.10 196,521 -0.15(-1.21%)
Jul 02, 2003 12.04 12.42 11.98 12.24 377,328 -0.04(-0.29%)
Jul 01, 2003 12.12 12.29 11.92 12.28 356,544 +0.00(+0.00%)
Jun 30, 2003 12.11 12.42 12.11 12.28 449,313 +0.01(+0.04%)
Jun 27, 2003 12.02 12.43 12.02 12.27 360,599 +0.21(+1.72%)
Jun 26, 2003 12.29 12.37 12.01 12.07 325,114 -0.06(-0.49%)
Jun 25, 2003 12.22 12.28 12.08 12.13 350,460 -0.10(-0.82%)
Jun 24, 2003 12.10 12.36 12.10 12.23 443,061 +0.09(+0.78%)
Jun 23, 2003 12.43 12.43 11.92 12.13 446,609 -0.34(-2.71%)
Jun 20, 2003 12.26 12.66 12.16 12.47 577,905 +0.15(+1.25%)
Jun 19, 2003 12.50 12.58 12.17 12.32 447,961 -0.20(-1.56%)
Jun 18, 2003 12.90 12.96 12.43 12.51 732,520 -0.58(-4.43%)
Jun 17, 2003 13.32 13.49 12.93 13.09 719,171 -0.18(-1.38%)
Jun 16, 2003 13.47 13.50 12.87 13.27 775,272 -0.37(-2.69%)
Jun 13, 2003 13.90 13.98 13.54 13.64 809,912 -0.25(-1.83%)
Jun 12, 2003 13.42 14.24 13.35 13.90 609,166 +0.46(+3.44%)
Jun 11, 2003 13.39 13.49 13.11 13.43 292,332 +0.05(+0.35%)
Jun 10, 2003 13.43 13.61 13.22 13.39 421,600 -0.22(-1.65%)
Jun 09, 2003 13.57 13.61 13.32 13.61 487,164 +0.04(+0.26%)
Jun 06, 2003 13.37 14.03 13.37 13.58 905,723 +0.23(+1.73%)
Jun 05, 2003 12.99 13.36 12.75 13.34 516,397 +0.33(+2.50%)
Jun 04, 2003 12.90 13.19 12.78 13.02 615,756 +0.07(+0.55%)
Jun 03, 2003 12.63 13.28 12.61 12.95 624,036 +0.33(+2.58%)
Jun 02, 2003 12.14 12.84 12.03 12.62 725,423 +0.56(+4.61%)
May 30, 2003 11.54 12.09 11.54 12.07 889,670 +0.45(+3.87%)
May 29, 2003 11.66 11.78 11.33 11.62 529,409 -0.11(-0.91%)
May 28, 2003 11.66 11.80 11.62 11.72 487,333 +0.09(+0.76%)
May 27, 2003 11.41 11.84 11.30 11.63 684,700 +0.22(+1.97%)
May 23, 2003 11.27 11.45 11.14 11.41 132,310 +0.12(+1.11%)
May 22, 2003 11.16 11.34 11.10 11.28 463,338 +0.16(+1.43%)
May 21, 2003 11.36 11.44 11.11 11.13 558,473 -0.30(-2.59%)
May 20, 2003 11.24 11.54 11.18 11.42 617,615 +0.20(+1.79%)
May 19, 2003 11.18 11.47 11.18 11.22 507,272 -0.36(-3.12%)
May 16, 2003 11.81 11.81 11.55 11.58 380,877 -0.22(-1.90%)
May 15, 2003 11.21 11.82 11.21 11.81 641,948 +0.33(+2.89%)
May 14, 2003 11.28 11.52 11.28 11.47 666,619 +0.18(+1.62%)
May 13, 2003 11.12 11.30 11.12 11.29 667,126 +0.05(+0.42%)
May 12, 2003 11.35 11.42 11.20 11.24 272,899 -0.12(-1.09%)
May 09, 2003 11.24 11.49 11.24 11.37 325,621 -0.08(-0.67%)
May 08, 2003 11.40 11.50 11.30 11.45 428,022 -0.17(-1.48%)
May 07, 2003 11.29 11.68 11.19 11.62 886,460 +0.24(+2.13%)
May 06, 2003 11.24 11.42 11.22 11.37 269,689 +0.04(+0.31%)
May 05, 2003 11.24 11.39 11.13 11.34 535,154 +0.14(+1.27%)
May 02, 2003 11.28 11.39 11.18 11.20 394,733 -0.17(-1.51%)
May 01, 2003 11.45 11.52 11.31 11.37 565,570 -0.16(-1.39%)
Apr 30, 2003 11.32 11.54 11.14 11.53 748,742 +0.25(+2.26%)
Apr 29, 2003 11.33 11.39 11.18 11.27 568,780 +0.00(+0.00%)
Apr 28, 2003 10.88 11.30 10.88 11.27 596,493 +0.23(+2.09%)
Apr 25, 2003 11.05 11.08 10.72 11.04 242,821 -0.02(-0.16%)
Apr 24, 2003 11.15 11.18 10.91 11.06 410,448 -0.14(-1.27%)
Apr 23, 2003 10.93 11.21 10.77 11.20 380,370 +0.28(+2.60%)
Apr 22, 2003 11.01 11.10 10.91 10.92 472,970 -0.17(-1.55%)
Apr 21, 2003 11.10 11.21 10.84 11.09 226,599 -0.12(-1.11%)
Apr 17, 2003 10.76 11.24 10.67 11.21 548,334 +0.55(+5.16%)
Apr 16, 2003 10.65 10.94 10.56 10.66 467,393 +0.01(+0.11%)
Apr 15, 2003 10.45 10.65 10.45 10.65 285,742 +0.09(+0.90%)
Apr 14, 2003 10.16 10.64 10.16 10.56 401,492 +0.35(+3.42%)
Apr 11, 2003 10.04 10.21 10.03 10.21 330,521 +0.20(+1.95%)
Apr 10, 2003 10.03 10.20 9.883 10.01 368,203 +0.03(+0.30%)
Apr 09, 2003 10.65 10.65 9.954 9.984 766,485 -0.21(-2.03%)
Apr 08, 2003 10.39 10.42 10.16 10.19 379,018 -0.25(-2.38%)
Apr 07, 2003 10.45 10.61 10.29 10.44 415,517 +0.02(+0.17%)
Apr 04, 2003 10.41 10.53 10.31 10.42 286,756 +0.01(+0.11%)
Apr 03, 2003 10.36 10.58 10.32 10.41 345,898 +0.04(+0.34%)
Apr 02, 2003 10.43 10.50 10.23 10.37 611,870 -0.07(-0.63%)
Apr 01, 2003 10.54 10.61 10.38 10.44 796,056 -0.18(-1.72%)
Mar 31, 2003 10.39 10.65 9.901 10.62 745,611 +0.25(+2.40%)
Mar 28, 2003 10.08 10.52 10.04 10.37 487,608 +0.21(+2.10%)
Mar 27, 2003 9.966 10.24 9.794 10.16 220,812 +0.19(+1.90%)
Mar 26, 2003 10.02 10.24 9.930 9.972 188,115 -0.10(-1.00%)
Mar 25, 2003 10.05 10.21 9.895 10.07 322,042 -0.04(-0.35%)
Mar 24, 2003 10.00 10.12 9.930 10.11 222,978 +0.05(+0.53%)
Mar 21, 2003 10.00 10.36 9.824 10.05 390,067 +0.00(+0.00%)
Mar 20, 2003 9.646 10.08 9.646 10.05 268,957 +0.27(+2.78%)
Mar 19, 2003 9.646 9.883 9.469 9.782 527,007 -0.07(-0.66%)
Mar 18, 2003 10.32 10.51 9.469 9.847 714,673 +0.41(+4.33%)
Mar 17, 2003 8.948 9.469 8.906 9.439 441,002 +0.48(+5.35%)
Mar 14, 2003 9.309 9.315 8.942 8.960 208,157 -0.36(-3.87%)
Mar 13, 2003 8.847 9.321 8.764 9.321 154,953 +0.48(+5.42%)
Mar 12, 2003 8.433 8.864 8.143 8.841 192,454 +0.41(+4.84%)
Mar 11, 2003 8.936 9.155 8.297 8.433 390,677 -0.58(-6.43%)
Mar 10, 2003 9.060 9.374 8.989 9.013 150,221 -0.33(-3.55%)
Mar 07, 2003 9.321 9.439 9.143 9.344 81,787 -0.03(-0.32%)
Mar 06, 2003 9.037 9.439 9.037 9.374 164,415 +0.13(+1.41%)
Mar 05, 2003 9.238 9.344 9.043 9.244 110,680 -0.05(-0.51%)
Mar 04, 2003 9.013 9.297 9.013 9.291 169,485 +0.27(+3.02%)
Mar 03, 2003 9.214 9.398 8.983 9.019 186,383 -0.24(-2.62%)
Feb 28, 2003 9.031 9.433 9.031 9.262 236,400 +0.15(+1.62%)
Feb 27, 2003 9.090 9.262 9.007 9.114 280,841 -0.02(-0.26%)
Feb 26, 2003 9.232 9.368 9.025 9.137 133,999 -0.06(-0.64%)
Feb 25, 2003 8.853 9.196 8.847 9.196 111,863 +0.28(+3.12%)
Feb 24, 2003 9.043 9.137 8.729 8.918 258,536 -0.22(-2.40%)
Feb 21, 2003 9.226 9.291 9.025 9.137 303,822 -0.09(-1.03%)
Feb 20, 2003 9.161 9.232 9.149 9.232 84,151 +0.02(+0.19%)
Feb 19, 2003 9.173 9.262 9.143 9.214 241,638 -0.08(-0.89%)
Feb 18, 2003 9.114 9.362 9.025 9.297 640,089 +0.21(+2.35%)
Feb 14, 2003 8.557 9.083 8.522 9.083 705,146 +0.53(+6.16%)
Feb 13, 2003 8.587 8.616 8.474 8.557 226,092 +0.01(+0.06%)
Feb 12, 2003 8.545 8.670 8.540 8.551 292,670 -0.04(-0.41%)
Feb 11, 2003 8.427 8.605 8.315 8.587 372,935 +0.14(+1.61%)
Feb 10, 2003 8.362 8.569 8.255 8.451 166,612 +0.14(+1.64%)
Feb 07, 2003 8.315 8.415 8.255 8.315 260,226 -0.07(-0.78%)
Feb 06, 2003 8.291 8.380 8.196 8.380 159,515 +0.09(+1.07%)
Feb 05, 2003 8.303 8.362 8.167 8.291 231,162 -0.10(-1.20%)
Feb 04, 2003 8.315 8.622 8.285 8.392 344,884 +0.08(+0.93%)
Feb 03, 2003 8.557 8.753 8.220 8.315 441,709 -0.18(-2.09%)
Jan 31, 2003 8.267 8.581 8.255 8.492 230,486 +0.20(+2.43%)
Jan 30, 2003 8.292 8.474 8.214 8.291 145,948 -0.00(-0.01%)
Jan 29, 2003 8.167 8.433 8.167 8.292 494,768 +0.07(+0.80%)
Jan 28, 2003 8.190 8.279 8.125 8.226 395,916 -0.02(-0.29%)
Jan 27, 2003 8.161 8.356 8.078 8.250 149,714 +0.05(+0.58%)
Jan 24, 2003 7.480 8.427 7.457 8.202 780,172 -0.16(-1.91%)
Jan 23, 2003 8.084 8.439 8.078 8.362 173,202 +0.36(+4.51%)
Jan 22, 2003 8.149 8.149 7.883 8.001 197,028 +0.01(+0.15%)
Jan 21, 2003 8.108 8.161 7.936 7.989 376,314 -0.24(-2.88%)
Jan 17, 2003 8.202 8.226 8.048 8.226 270,534 -0.01(-0.14%)
Jan 16, 2003 8.368 8.368 8.161 8.238 157,318 -0.12(-1.42%)
Jan 15, 2003 8.309 8.386 8.226 8.356 213,926 -0.02(-0.21%)
Jan 14, 2003 8.226 8.403 8.226 8.374 166,781 +0.14(+1.73%)
Jan 13, 2003 8.196 8.338 8.113 8.232 144,138 +0.05(+0.58%)
Jan 10, 2003 8.078 8.344 7.995 8.184 158,163 +0.05(+0.58%)
Jan 09, 2003 7.989 8.285 7.930 8.137 161,543 +0.21(+2.60%)
Jan 08, 2003 8.031 8.072 7.812 7.931 132,141 -0.13(-1.61%)
Jan 07, 2003 8.125 8.250 7.841 8.060 142,786 -0.13(-1.59%)
Jan 06, 2003 7.658 8.267 7.658 8.190 193,142 +0.46(+5.89%)
Jan 03, 2003 7.575 7.818 7.545 7.735 275,603 -0.05(-0.65%)
Jan 02, 2003 7.705 7.871 7.664 7.785 373,273 +0.12(+1.58%)
Dec 31, 2002 7.705 8.137 7.640 7.664 214,940 -0.09(-1.22%)
Dec 30, 2002 7.841 7.924 7.705 7.758 232,345 -0.14(-1.80%)
Dec 27, 2002 8.108 8.149 7.741 7.900 274,082 -0.15(-1.92%)
Dec 26, 2002 8.261 8.551 8.007 8.055 227,444 -0.20(-2.43%)
Dec 24, 2002 8.202 8.285 8.190 8.255 55,255 -0.05(-0.64%)
Dec 23, 2002 8.279 8.332 8.025 8.309 239,611 +0.04(+0.43%)
Dec 20, 2002 8.279 8.332 8.025 8.273 253,636 +0.12(+1.45%)
Dec 19, 2002 7.782 8.309 7.782 8.155 227,951 +0.31(+3.92%)
Dec 18, 2002 8.196 8.309 7.823 7.847 520,960 -0.53(-6.29%)
Dec 17, 2002 8.125 9.457 8.125 8.374 1,425,500 +0.34(+4.20%)
Dec 16, 2002 7.741 8.048 7.687 8.037 130,789 +0.35(+4.54%)
Dec 13, 2002 7.954 7.954 7.634 7.687 213,757 -0.14(-1.75%)
Dec 12, 2002 7.818 8.108 7.794 7.824 120,312 -0.16(-1.99%)
Dec 11, 2002 7.865 8.078 7.776 7.983 122,678 -0.02(-0.23%)
Dec 10, 2002 7.747 8.048 7.640 8.001 162,557 +0.25(+3.28%)
Dec 09, 2002 7.723 7.871 7.693 7.747 159,515 -0.12(-1.58%)
Dec 06, 2002 7.853 7.989 7.735 7.871 62,521 -0.01(-0.15%)
Dec 05, 2002 7.983 7.983 7.752 7.883 130,282 -0.08(-0.97%)
Dec 04, 2002 7.960 8.125 7.752 7.960 176,244 -0.15(-1.82%)
Dec 03, 2002 8.285 8.285 7.841 8.108 170,330 -0.11(-1.30%)
Dec 02, 2002 8.037 8.321 8.037 8.214 248,736 +0.18(+2.28%)
Nov 29, 2002 7.989 8.184 7.989 8.031 55,762 +0.04(+0.52%)
Nov 27, 2002 7.729 8.013 7.729 7.989 566,753 +0.25(+3.21%)
Nov 26, 2002 8.131 8.279 7.729 7.741 347,926 -0.40(-4.87%)
Nov 25, 2002 7.989 8.374 7.930 8.137 299,091 +0.11(+1.33%)
Nov 22, 2002 7.989 8.196 7.900 8.031 299,260 +0.01(+0.07%)
Nov 21, 2002 7.634 8.025 7.545 8.025 437,146 +0.43(+5.61%)
Nov 20, 2002 7.208 7.610 7.208 7.599 430,725 +0.40(+5.51%)
Nov 19, 2002 7.226 7.386 7.202 7.202 278,307 +0.01(+0.08%)
Nov 18, 2002 7.190 7.356 7.184 7.196 295,712 -0.07(-0.98%)
Nov 15, 2002 7.391 7.427 7.249 7.267 324,607 -0.01(-0.16%)
Nov 14, 2002 7.249 7.397 7.249 7.279 189,255 +0.04(+0.49%)
Nov 13, 2002 7.255 7.338 7.202 7.244 186,890 -0.02(-0.24%)
Nov 12, 2002 7.190 7.368 7.178 7.261 324,100 +0.14(+1.90%)
Nov 11, 2002 7.397 7.397 7.126 7.126 197,197 -0.24(-3.29%)
Nov 08, 2002 7.415 7.539 7.315 7.368 412,813 -0.03(-0.39%)
Nov 07, 2002 7.427 7.457 7.320 7.397 210,715 +0.00(+0.00%)
Nov 06, 2002 7.368 7.474 7.309 7.397 933,098 +0.07(+0.89%)
Nov 05, 2002 7.427 7.486 7.244 7.332 144,476 -0.15(-2.06%)
Nov 04, 2002 7.249 7.581 7.249 7.486 362,120 +0.24(+3.27%)
Nov 01, 2002 7.397 7.439 7.220 7.249 698,387 -0.14(-1.84%)
Oct 31, 2002 7.463 7.575 7.374 7.386 311,258 -0.01(-0.16%)
Oct 30, 2002 7.403 7.480 7.368 7.397 576,888 -0.01(-0.08%)
Oct 29, 2002 7.397 7.421 7.255 7.403 496,704 +0.01(+0.08%)
Oct 28, 2002 7.457 7.498 7.380 7.397 211,560 -0.02(-0.32%)
Oct 25, 2002 7.273 7.451 7.249 7.421 499,702 +0.17(+2.37%)
Oct 24, 2002 7.113 7.486 7.096 7.249 999,971 +0.13(+1.83%)
Oct 23, 2002 7.066 7.149 6.989 7.119 71,984 +0.06(+0.84%)
Oct 22, 2002 7.101 7.173 7.042 7.060 68,774 -0.13(-1.81%)
Oct 21, 2002 7.161 7.249 6.989 7.190 111,863 -0.02(-0.25%)
Oct 18, 2002 7.030 7.273 6.918 7.208 222,317 +0.28(+4.01%)
Oct 17, 2002 7.048 7.214 6.806 6.930 864,155 -0.02(-0.34%)
Oct 16, 2002 7.131 7.131 6.954 6.954 143,462 -0.12(-1.67%)
Oct 15, 2002 7.084 7.190 7.054 7.072 187,942 -0.01(-0.17%)
Oct 14, 2002 7.101 7.149 6.954 7.084 128,638 -0.07(-0.91%)
Oct 11, 2002 7.048 7.167 6.954 7.149 158,163 +0.15(+2.11%)
Oct 10, 2002 7.048 7.184 6.954 7.001 265,647 +0.07(+1.02%)
Oct 09, 2002 6.948 7.267 6.924 6.930 1,198,860 -0.02(-0.34%)
Oct 08, 2002 7.042 7.078 6.894 6.954 359,585 -0.06(-0.84%)
Oct 07, 2002 6.924 7.214 6.924 7.013 114,398 +0.09(+1.28%)
Oct 04, 2002 6.930 7.309 6.871 6.924 156,642 +0.04(+0.52%)
Oct 03, 2002 7.309 7.545 6.812 6.888 266,478 -0.45(-6.13%)
Oct 02, 2002 7.309 7.486 7.303 7.338 313,454 -0.04(-0.48%)
Oct 01, 2002 7.391 7.551 7.214 7.374 283,498 +0.21(+2.98%)
Sep 30, 2002 7.101 7.539 7.054 7.161 277,126 +0.01(+0.17%)
Sep 27, 2002 7.238 7.374 7.131 7.149 359,247 -0.05(-0.74%)
Sep 26, 2002 7.344 7.539 7.161 7.202 201,929 -0.08(-1.14%)
Sep 25, 2002 7.161 7.303 7.101 7.285 397,119 +0.13(+1.82%)
Sep 24, 2002 7.338 7.664 7.066 7.155 392,367 -0.24(-3.28%)
Sep 23, 2002 7.889 7.889 7.279 7.397 635,066 -0.44(-5.66%)
Sep 20, 2002 7.960 7.989 7.693 7.841 875,841 -0.15(-1.92%)
Sep 19, 2002 7.960 8.078 7.841 7.995 388,176 +0.04(+0.45%)
Sep 18, 2002 7.989 8.131 7.693 7.960 509,976 -0.03(-0.38%)
Sep 17, 2002 8.285 8.634 7.818 7.990 243,484 -0.24(-2.87%)
Sep 16, 2002 8.353 8.415 8.226 8.226 198,718 -0.14(-1.70%)
Sep 13, 2002 8.374 8.433 8.285 8.368 67,973 -0.07(-0.77%)
Sep 12, 2002 8.427 8.439 8.167 8.433 204,580 +0.00(+0.00%)
Sep 11, 2002 8.285 8.753 8.285 8.433 91,079 -0.03(-0.35%)
Sep 10, 2002 8.640 8.646 8.255 8.463 89,874 -0.14(-1.65%)
Sep 09, 2002 8.232 8.611 7.871 8.605 96,045 +0.26(+3.12%)
Sep 06, 2002 7.847 8.374 7.806 8.344 91,151 +0.50(+6.42%)
Sep 05, 2002 7.924 7.930 7.634 7.841 200,577 -0.09(-1.12%)
Sep 04, 2002 7.895 8.072 7.847 7.930 6,032,525 +0.10(+1.28%)
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.