Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

50.15 +0.04 (+0.08%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 12.41 13.01 12.16 12.19 340,646 -0.14(-1.16%)
Dec 30, 2003 12.51 12.51 12.13 12.33 609,662 -0.21(-1.66%)
Dec 29, 2003 12.41 12.98 12.28 12.54 307,330 +0.24(+1.94%)
Dec 26, 2003 12.32 12.35 12.26 12.30 134,945 +0.05(+0.44%)
Dec 24, 2003 12.56 12.68 12.25 12.25 109,073 -0.44(-3.47%)
Dec 23, 2003 12.45 12.73 11.97 12.69 262,601 -0.05(-0.37%)
Dec 22, 2003 12.63 12.73 12.36 12.73 234,436 +0.01(+0.09%)
Dec 19, 2003 12.80 12.80 12.24 12.72 370,889 +0.04(+0.28%)
Dec 18, 2003 12.53 12.78 12.33 12.69 194,245 +0.13(+1.04%)
Dec 17, 2003 12.73 12.81 12.03 12.56 517,488 +0.43(+3.54%)
Dec 16, 2003 12.12 12.38 11.98 12.13 336,348 +0.01(+0.10%)
Dec 15, 2003 12.73 12.94 12.12 12.12 314,720 -0.58(-4.60%)
Dec 12, 2003 12.57 12.70 12.39 12.70 181,195 +0.16(+1.28%)
Dec 11, 2003 12.39 12.65 12.37 12.54 215,569 +0.17(+1.40%)
Dec 10, 2003 12.55 12.55 12.30 12.37 139,574 -0.01(-0.05%)
Dec 09, 2003 12.94 12.98 12.33 12.37 265,680 -0.50(-3.89%)
Dec 08, 2003 12.51 12.90 12.50 12.87 159,262 +0.36(+2.90%)
Dec 05, 2003 12.88 12.88 12.55 12.51 108,207 -0.38(-2.91%)
Dec 04, 2003 12.81 12.94 12.75 12.88 117,733 +0.08(+0.60%)
Dec 03, 2003 12.82 13.31 12.78 12.81 158,389 -0.01(-0.09%)
Dec 02, 2003 13.33 13.56 12.82 12.82 367,066 -0.53(-3.97%)
Dec 01, 2003 12.46 13.35 12.46 13.35 739,813 +0.84(+6.71%)
Nov 28, 2003 12.58 12.69 12.48 12.51 98,354 -0.06(-0.47%)
Nov 26, 2003 12.87 12.87 12.31 12.57 196,187 -0.33(-2.54%)
Nov 25, 2003 12.85 12.92 12.60 12.90 206,422 +0.11(+0.84%)
Nov 24, 2003 12.62 12.84 12.48 12.79 249,875 +0.36(+2.92%)
Nov 21, 2003 12.39 12.51 12.36 12.42 117,741 +0.04(+0.29%)
Nov 20, 2003 12.51 12.57 12.25 12.39 183,655 -0.24(-1.93%)
Nov 19, 2003 12.54 12.69 12.49 12.63 137,581 +0.05(+0.38%)
Nov 18, 2003 13.22 13.22 12.54 12.59 116,128 -0.57(-4.35%)
Nov 17, 2003 13.13 13.19 12.96 13.16 155,396 -0.01(-0.05%)
Nov 14, 2003 13.46 13.70 13.07 13.16 151,148 -0.27(-2.04%)
Nov 13, 2003 13.35 13.69 13.21 13.44 105,175 +0.04(+0.27%)
Nov 12, 2003 13.04 13.44 12.90 13.40 241,202 +0.38(+2.93%)
Nov 11, 2003 13.07 13.22 13.02 13.02 76,473 -0.05(-0.41%)
Nov 10, 2003 13.47 13.47 13.07 13.07 109,434 -0.30(-2.23%)
Nov 07, 2003 13.35 13.67 13.31 13.37 97,368 +0.04(+0.27%)
Nov 06, 2003 13.31 13.55 13.13 13.34 160,916 +0.14(+1.04%)
Nov 05, 2003 13.25 13.30 12.97 13.20 120,844 +0.00(+0.00%)
Nov 04, 2003 13.59 13.62 13.19 13.20 438,609 -0.36(-2.64%)
Nov 03, 2003 13.10 13.63 13.07 13.56 224,918 +0.40(+3.03%)
Oct 31, 2003 13.14 13.49 13.10 13.16 185,857 -0.09(-0.67%)
Oct 30, 2003 13.47 13.65 13.20 13.25 168,763 -0.23(-1.68%)
Oct 29, 2003 13.25 13.55 13.10 13.47 202,717 +0.19(+1.43%)
Oct 28, 2003 13.16 13.31 13.10 13.28 201,447 +0.15(+1.13%)
Oct 27, 2003 13.00 13.19 12.93 13.13 104,930 +0.10(+0.73%)
Oct 24, 2003 13.10 13.10 12.91 13.04 335,273 -0.08(-0.59%)
Oct 23, 2003 13.51 13.62 12.96 13.12 546,477 -0.44(-3.25%)
Oct 22, 2003 14.15 14.30 13.54 13.56 310,258 -0.57(-4.05%)
Oct 21, 2003 13.70 14.15 13.66 14.13 188,597 +0.42(+3.09%)
Oct 20, 2003 13.85 13.96 13.69 13.71 97,037 -0.02(-0.17%)
Oct 17, 2003 14.03 14.06 13.69 13.73 189,354 -0.29(-2.08%)
Oct 16, 2003 13.86 14.02 13.76 14.02 99,228 +0.16(+1.16%)
Oct 15, 2003 14.01 14.15 13.78 13.86 118,077 -0.24(-1.73%)
Oct 14, 2003 14.11 14.13 13.86 14.10 154,701 +0.21(+1.54%)
Oct 13, 2003 13.77 14.10 13.76 13.89 172,604 +0.08(+0.56%)
Oct 10, 2003 13.93 14.00 13.72 13.81 117,280 -0.10(-0.73%)
Oct 09, 2003 13.91 14.20 13.62 13.91 318,379 +0.01(+0.04%)
Oct 08, 2003 13.94 14.06 13.61 13.91 197,101 -0.09(-0.64%)
Oct 07, 2003 13.79 14.00 13.51 14.00 380,015 +0.14(+0.99%)
Oct 06, 2003 13.71 13.90 13.57 13.86 293,531 +0.19(+1.39%)
Oct 03, 2003 12.93 13.70 12.93 13.67 589,153 +0.67(+5.13%)
Oct 02, 2003 13.04 13.10 12.81 13.00 271,749 -0.10(-0.77%)
Oct 01, 2003 12.85 13.25 12.81 13.10 292,774 +0.22(+1.71%)
Sep 30, 2003 12.78 12.91 12.52 12.88 430,394 +0.06(+0.46%)
Sep 29, 2003 12.90 13.25 12.73 12.82 320,870 +0.02(+0.14%)
Sep 26, 2003 13.09 13.15 12.78 12.81 357,992 -0.27(-2.05%)
Sep 25, 2003 13.10 13.35 13.04 13.07 281,858 -0.04(-0.27%)
Sep 24, 2003 13.25 13.32 13.13 13.11 294,491 -0.14(-1.08%)
Sep 23, 2003 12.66 13.25 12.22 13.25 903,682 +0.61(+4.80%)
Sep 22, 2003 12.48 12.69 12.12 12.65 558,756 -0.04(-0.33%)
Sep 19, 2003 12.85 12.98 12.58 12.69 615,184 -0.24(-1.84%)
Sep 18, 2003 12.95 13.01 12.85 12.93 409,460 -0.07(-0.55%)
Sep 17, 2003 13.12 13.21 12.73 13.00 640,997 -0.26(-1.93%)
Sep 16, 2003 13.49 13.78 12.11 13.25 765,374 +0.05(+0.36%)
Sep 15, 2003 13.00 13.71 12.97 13.21 405,954 +0.28(+2.17%)
Sep 12, 2003 13.10 13.10 12.76 12.93 156,472 -0.20(-1.50%)
Sep 11, 2003 12.65 13.28 12.65 13.12 212,043 +0.43(+3.38%)
Sep 10, 2003 13.36 13.40 12.69 12.69 413,174 -0.57(-4.31%)
Sep 09, 2003 13.12 13.40 13.12 13.26 220,437 +0.07(+0.54%)
Sep 08, 2003 12.81 13.28 12.75 13.19 292,126 +0.44(+3.46%)
Sep 05, 2003 13.04 13.04 12.68 12.75 104,762 -0.20(-1.56%)
Sep 04, 2003 12.64 13.01 12.64 12.96 193,743 +0.21(+1.64%)
Sep 03, 2003 12.72 13.02 12.72 12.75 153,618 -0.01(-0.05%)
Sep 02, 2003 12.38 12.87 12.16 12.75 298,841 +0.51(+4.18%)
Aug 29, 2003 12.37 12.59 12.23 12.24 116,178 -0.15(-1.25%)
Aug 28, 2003 11.94 12.67 11.86 12.40 251,497 +0.48(+4.05%)
Aug 27, 2003 11.97 12.03 11.82 11.91 112,653 -0.06(-0.50%)
Aug 26, 2003 11.91 11.97 11.79 11.97 204,488 +0.08(+0.70%)
Aug 25, 2003 11.88 11.98 11.67 11.89 223,291 -0.04(-0.30%)
Aug 22, 2003 12.04 12.09 11.77 11.92 463,708 -0.11(-0.89%)
Aug 21, 2003 11.94 12.03 11.92 12.03 247,132 +0.15(+1.25%)
Aug 20, 2003 11.88 11.92 11.80 11.88 431,809 +0.03(+0.25%)
Aug 19, 2003 11.97 11.99 11.76 11.85 363,646 -0.09(-0.75%)
Aug 18, 2003 11.75 11.94 11.73 11.94 305,389 +0.08(+0.65%)
Aug 15, 2003 11.79 11.95 11.76 11.87 69,841 +0.04(+0.35%)
Aug 14, 2003 11.68 11.87 11.67 11.82 147,070 +0.11(+0.97%)
Aug 13, 2003 12.05 12.11 11.69 11.71 308,915 -0.34(-2.82%)
Aug 12, 2003 11.67 12.05 11.67 12.05 262,242 +0.38(+3.21%)
Aug 11, 2003 11.29 11.78 11.29 11.67 230,679 +0.40(+3.54%)
Aug 08, 2003 11.32 11.39 11.26 11.28 217,247 -0.07(-0.58%)
Aug 07, 2003 11.44 11.50 11.29 11.34 265,264 -0.13(-1.09%)
Aug 06, 2003 11.56 11.67 11.38 11.47 278,695 -0.09(-0.77%)
Aug 05, 2003 11.60 11.79 11.54 11.56 212,714 -0.06(-0.51%)
Aug 04, 2003 11.76 11.87 11.61 11.61 177,794 -0.17(-1.42%)
Aug 01, 2003 11.82 11.95 11.75 11.78 304,550 -0.08(-0.65%)
Jul 31, 2003 11.89 11.97 11.81 11.86 171,078 -0.03(-0.25%)
Jul 30, 2003 11.95 12.01 11.76 11.89 261,234 -0.08(-0.70%)
Jul 29, 2003 11.91 12.12 11.91 11.97 164,195 +0.02(+0.20%)
Jul 28, 2003 11.91 12.09 11.77 11.95 140,354 -0.04(-0.30%)
Jul 25, 2003 11.85 12.11 11.79 11.98 170,239 +0.17(+1.41%)
Jul 24, 2003 12.21 12.40 11.82 11.82 344,507 -0.41(-3.36%)
Jul 23, 2003 12.03 12.29 11.91 12.23 117,354 +0.24(+2.04%)
Jul 22, 2003 12.07 12.25 11.89 11.98 403,940 -0.02(-0.20%)
Jul 21, 2003 12.34 12.37 11.98 12.01 179,976 -0.25(-2.04%)
Jul 18, 2003 11.94 12.36 11.91 12.26 188,706 +0.30(+2.54%)
Jul 17, 2003 12.78 13.00 11.69 11.95 411,998 -1.08(-8.27%)
Jul 16, 2003 13.22 13.25 12.92 13.03 467,402 -0.10(-0.73%)
Jul 15, 2003 12.80 13.16 12.79 13.13 899,211 +0.47(+3.72%)
Jul 14, 2003 12.16 12.72 12.06 12.66 1,322,626 +0.58(+4.78%)
Jul 11, 2003 12.03 12.15 11.98 12.08 411,721 +0.08(+0.70%)
Jul 10, 2003 12.15 12.15 11.91 12.00 573,843 -0.09(-0.74%)
Jul 09, 2003 12.01 12.20 11.91 12.09 676,759 -0.03(-0.25%)
Jul 08, 2003 12.03 12.14 11.87 12.12 787,565 -0.14(-1.17%)
Jul 07, 2003 12.12 12.34 12.10 12.26 675,919 +0.08(+0.69%)
Jul 03, 2003 12.32 12.32 12.10 12.17 195,254 -0.15(-1.21%)
Jul 02, 2003 12.12 12.50 12.06 12.32 374,895 -0.04(-0.29%)
Jul 01, 2003 12.20 12.37 12.00 12.36 354,245 +0.00(+0.00%)
Jun 30, 2003 12.19 12.50 12.19 12.36 446,415 +0.01(+0.04%)
Jun 27, 2003 12.10 12.51 12.10 12.35 358,274 +0.21(+1.72%)
Jun 26, 2003 12.37 12.45 12.09 12.14 323,017 -0.06(-0.49%)
Jun 25, 2003 12.30 12.36 12.16 12.20 348,201 -0.10(-0.82%)
Jun 24, 2003 12.18 12.44 12.18 12.31 440,204 +0.10(+0.78%)
Jun 23, 2003 12.51 12.51 12.00 12.21 443,729 -0.34(-2.71%)
Jun 20, 2003 12.34 12.74 12.23 12.55 574,179 +0.15(+1.25%)
Jun 19, 2003 12.59 12.66 12.25 12.40 445,072 -0.20(-1.56%)
Jun 18, 2003 12.98 13.04 12.51 12.59 727,797 -0.58(-4.43%)
Jun 17, 2003 13.40 13.57 13.01 13.18 714,534 -0.18(-1.38%)
Jun 16, 2003 13.56 13.59 12.95 13.36 770,273 -0.37(-2.69%)
Jun 13, 2003 13.99 14.07 13.63 13.73 804,690 -0.26(-1.83%)
Jun 12, 2003 13.50 14.33 13.44 13.99 605,238 +0.46(+3.44%)
Jun 11, 2003 13.48 13.57 13.20 13.52 290,447 +0.05(+0.35%)
Jun 10, 2003 13.51 13.70 13.31 13.47 418,882 -0.23(-1.65%)
Jun 09, 2003 13.66 13.70 13.40 13.70 484,023 +0.04(+0.26%)
Jun 06, 2003 13.46 14.12 13.46 13.66 899,883 +0.23(+1.73%)
Jun 05, 2003 13.07 13.45 12.84 13.43 513,067 +0.33(+2.50%)
Jun 04, 2003 12.98 13.27 12.87 13.10 611,786 +0.07(+0.55%)
Jun 03, 2003 12.72 13.37 12.69 13.03 620,012 +0.33(+2.58%)
Jun 02, 2003 12.22 12.92 12.10 12.70 720,746 +0.56(+4.61%)
May 30, 2003 11.61 12.17 11.61 12.14 883,933 +0.45(+3.87%)
May 29, 2003 11.73 11.85 11.41 11.69 525,995 -0.11(-0.91%)
May 28, 2003 11.73 11.88 11.69 11.80 484,190 +0.09(+0.76%)
May 27, 2003 11.48 11.91 11.38 11.71 680,284 +0.23(+1.97%)
May 23, 2003 11.35 11.52 11.21 11.48 131,456 +0.13(+1.11%)
May 22, 2003 11.23 11.41 11.17 11.36 460,350 +0.16(+1.43%)
May 21, 2003 11.44 11.51 11.18 11.20 554,872 -0.30(-2.59%)
May 20, 2003 11.32 11.61 11.26 11.50 613,633 +0.20(+1.79%)
May 19, 2003 11.25 11.55 11.25 11.29 504,001 -0.36(-3.12%)
May 16, 2003 11.88 11.88 11.63 11.66 378,421 -0.23(-1.91%)
May 15, 2003 11.28 11.90 11.28 11.88 637,809 +0.33(+2.89%)
May 14, 2003 11.35 11.59 11.35 11.55 662,320 +0.18(+1.62%)
May 13, 2003 11.19 11.38 11.19 11.36 662,824 +0.05(+0.42%)
May 12, 2003 11.42 11.49 11.28 11.32 271,140 -0.13(-1.09%)
May 09, 2003 11.32 11.57 11.32 11.44 323,521 -0.08(-0.67%)
May 08, 2003 11.47 11.57 11.38 11.52 425,261 -0.17(-1.48%)
May 07, 2003 11.36 11.75 11.26 11.69 880,743 +0.24(+2.13%)
May 06, 2003 11.31 11.49 11.29 11.45 267,950 +0.04(+0.31%)
May 05, 2003 11.32 11.47 11.20 11.41 531,703 +0.14(+1.27%)
May 02, 2003 11.35 11.47 11.25 11.27 392,187 -0.17(-1.51%)
May 01, 2003 11.53 11.59 11.38 11.44 561,923 -0.16(-1.39%)
Apr 30, 2003 11.39 11.61 11.21 11.60 743,914 +0.26(+2.26%)
Apr 29, 2003 11.40 11.46 11.25 11.35 565,113 +0.00(+0.00%)
Apr 28, 2003 10.95 11.37 10.95 11.35 592,646 +0.23(+2.09%)
Apr 25, 2003 11.12 11.15 10.79 11.11 241,256 -0.02(-0.16%)
Apr 24, 2003 11.22 11.26 10.98 11.13 407,801 -0.14(-1.27%)
Apr 23, 2003 11.00 11.29 10.84 11.28 377,917 +0.29(+2.60%)
Apr 22, 2003 11.08 11.17 10.98 10.99 469,920 -0.17(-1.55%)
Apr 21, 2003 11.17 11.29 10.91 11.16 225,138 -0.12(-1.11%)
Apr 17, 2003 10.83 11.31 10.74 11.29 544,798 +0.55(+5.16%)
Apr 16, 2003 10.72 11.01 10.63 10.73 464,380 +0.01(+0.11%)
Apr 15, 2003 10.52 10.72 10.52 10.72 283,899 +0.10(+0.90%)
Apr 14, 2003 10.22 10.71 10.22 10.63 398,903 +0.35(+3.42%)
Apr 11, 2003 10.11 10.27 10.09 10.27 328,390 +0.20(+1.95%)
Apr 10, 2003 10.10 10.27 9.947 10.08 365,829 +0.03(+0.30%)
Apr 09, 2003 10.72 10.72 10.02 10.05 761,542 -0.21(-2.03%)
Apr 08, 2003 10.45 10.48 10.22 10.26 376,574 -0.25(-2.38%)
Apr 07, 2003 10.51 10.68 10.36 10.51 412,838 +0.02(+0.17%)
Apr 04, 2003 10.48 10.60 10.38 10.49 284,907 +0.01(+0.11%)
Apr 03, 2003 10.42 10.64 10.39 10.48 343,668 +0.04(+0.34%)
Apr 02, 2003 10.50 10.57 10.30 10.44 607,924 -0.07(-0.63%)
Apr 01, 2003 10.61 10.68 10.45 10.51 790,923 -0.18(-1.72%)
Mar 31, 2003 10.45 10.72 9.965 10.69 740,803 +0.25(+2.40%)
Mar 28, 2003 10.15 10.59 10.10 10.44 484,464 +0.21(+2.10%)
Mar 27, 2003 10.03 10.30 9.858 10.23 219,388 +0.19(+1.90%)
Mar 26, 2003 10.08 10.30 9.995 10.04 186,902 -0.10(-1.00%)
Mar 25, 2003 10.12 10.27 9.959 10.14 319,965 -0.04(-0.35%)
Mar 24, 2003 10.07 10.19 9.995 10.17 221,540 +0.05(+0.53%)
Mar 21, 2003 10.07 10.43 9.888 10.12 387,552 +0.00(+0.00%)
Mar 20, 2003 9.709 10.15 9.709 10.12 267,223 +0.27(+2.78%)
Mar 19, 2003 9.709 9.947 9.530 9.846 523,609 -0.07(-0.66%)
Mar 18, 2003 10.39 10.58 9.530 9.911 710,064 +0.41(+4.33%)
Mar 17, 2003 9.006 9.530 8.964 9.500 438,159 +0.48(+5.35%)
Mar 14, 2003 9.369 9.375 9.000 9.018 206,815 -0.36(-3.87%)
Mar 13, 2003 8.905 9.381 8.821 9.381 153,953 +0.48(+5.42%)
Mar 12, 2003 8.488 8.922 8.196 8.899 191,213 +0.41(+4.84%)
Mar 11, 2003 8.994 9.214 8.351 8.488 388,158 -0.58(-6.43%)
Mar 10, 2003 9.119 9.435 9.048 9.071 149,253 -0.33(-3.55%)
Mar 07, 2003 9.381 9.500 9.203 9.405 81,259 -0.03(-0.32%)
Mar 06, 2003 9.095 9.500 9.095 9.435 163,355 +0.13(+1.41%)
Mar 05, 2003 9.298 9.405 9.101 9.304 109,967 -0.05(-0.51%)
Mar 04, 2003 9.071 9.357 9.071 9.351 168,392 +0.27(+3.02%)
Mar 03, 2003 9.274 9.459 9.042 9.077 185,181 -0.24(-2.62%)
Feb 28, 2003 9.089 9.494 9.089 9.322 234,876 +0.15(+1.62%)
Feb 27, 2003 9.149 9.322 9.066 9.173 279,030 -0.02(-0.26%)
Feb 26, 2003 9.292 9.429 9.083 9.197 133,135 -0.06(-0.64%)
Feb 25, 2003 8.911 9.256 8.905 9.256 111,142 +0.28(+3.12%)
Feb 24, 2003 9.101 9.197 8.786 8.976 256,869 -0.22(-2.40%)
Feb 21, 2003 9.286 9.351 9.083 9.197 301,863 -0.10(-1.03%)
Feb 20, 2003 9.220 9.292 9.208 9.292 83,608 +0.02(+0.19%)
Feb 19, 2003 9.232 9.322 9.203 9.274 240,080 -0.08(-0.89%)
Feb 18, 2003 9.173 9.423 9.083 9.357 635,962 +0.22(+2.35%)
Feb 14, 2003 8.612 9.142 8.577 9.142 700,599 +0.53(+6.16%)
Feb 13, 2003 8.643 8.672 8.529 8.612 224,635 +0.01(+0.06%)
Feb 12, 2003 8.601 8.726 8.595 8.607 290,783 -0.04(-0.41%)
Feb 11, 2003 8.482 8.661 8.369 8.643 370,530 +0.14(+1.61%)
Feb 10, 2003 8.416 8.625 8.309 8.506 165,538 +0.14(+1.64%)
Feb 07, 2003 8.369 8.470 8.309 8.369 258,548 -0.07(-0.78%)
Feb 06, 2003 8.345 8.434 8.250 8.434 158,486 +0.09(+1.07%)
Feb 05, 2003 8.357 8.416 8.220 8.345 229,671 -0.10(-1.20%)
Feb 04, 2003 8.369 8.678 8.339 8.446 342,660 +0.08(+0.93%)
Feb 03, 2003 8.613 8.809 8.273 8.369 438,860 -0.18(-2.09%)
Jan 31, 2003 8.321 8.637 8.309 8.547 229,000 +0.20(+2.43%)
Jan 30, 2003 8.345 8.529 8.267 8.345 145,007 -0.00(-0.01%)
Jan 29, 2003 8.220 8.488 8.220 8.345 491,578 +0.07(+0.80%)
Jan 28, 2003 8.244 8.333 8.178 8.279 393,363 -0.02(-0.29%)
Jan 27, 2003 8.214 8.410 8.130 8.303 148,749 +0.05(+0.58%)
Jan 24, 2003 7.529 8.482 7.505 8.255 775,141 -0.16(-1.91%)
Jan 23, 2003 8.136 8.494 8.130 8.416 172,085 +0.36(+4.51%)
Jan 22, 2003 8.202 8.202 7.934 8.053 195,758 +0.01(+0.15%)
Jan 21, 2003 8.160 8.214 7.987 8.041 373,888 -0.24(-2.88%)
Jan 17, 2003 8.255 8.279 8.101 8.279 268,789 -0.01(-0.14%)
Jan 16, 2003 8.422 8.422 8.214 8.291 156,304 -0.12(-1.42%)
Jan 15, 2003 8.363 8.440 8.279 8.410 212,547 -0.02(-0.21%)
Jan 14, 2003 8.279 8.458 8.279 8.428 165,706 +0.14(+1.73%)
Jan 13, 2003 8.250 8.392 8.166 8.285 143,209 +0.05(+0.58%)
Jan 10, 2003 8.130 8.398 8.047 8.238 157,143 +0.05(+0.58%)
Jan 09, 2003 8.041 8.339 7.981 8.190 160,501 +0.21(+2.60%)
Jan 08, 2003 8.083 8.124 7.862 7.982 131,288 -0.13(-1.61%)
Jan 07, 2003 8.178 8.303 7.892 8.113 141,865 -0.13(-1.59%)
Jan 06, 2003 7.707 8.321 7.707 8.244 191,896 +0.46(+5.89%)
Jan 03, 2003 7.624 7.868 7.594 7.785 273,826 -0.05(-0.65%)
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.