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

Progress Software (NQ: PRGS )

51.42 -0.28 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2003 7.755 7.922 7.713 7.836 370,866 +0.12(+1.58%)
Dec 31, 2002 7.755 8.190 7.690 7.713 213,554 -0.10(-1.22%)
Dec 30, 2002 7.892 7.976 7.755 7.809 230,846 -0.14(-1.80%)
Dec 27, 2002 8.160 8.202 7.791 7.952 272,315 -0.16(-1.92%)
Dec 26, 2002 8.315 8.607 8.059 8.107 225,978 -0.20(-2.43%)
Dec 24, 2002 8.255 8.339 8.244 8.309 54,899 -0.05(-0.64%)
Dec 23, 2002 8.333 8.387 8.077 8.363 238,066 +0.04(+0.43%)
Dec 20, 2002 8.333 8.387 8.077 8.327 252,000 +0.12(+1.45%)
Dec 19, 2002 7.833 8.363 7.833 8.208 226,481 +0.31(+3.92%)
Dec 18, 2002 8.250 8.363 7.874 7.898 517,600 -0.53(-6.29%)
Dec 17, 2002 8.178 9.518 8.178 8.428 1,416,308 +0.34(+4.20%)
Dec 16, 2002 7.791 8.101 7.737 8.089 129,945 +0.35(+4.54%)
Dec 13, 2002 8.005 8.005 7.684 7.737 212,379 -0.14(-1.75%)
Dec 12, 2002 7.868 8.160 7.844 7.875 119,536 -0.16(-1.99%)
Dec 11, 2002 7.916 8.130 7.827 8.034 121,887 -0.02(-0.23%)
Dec 10, 2002 7.797 8.101 7.690 8.053 161,508 +0.26(+3.29%)
Dec 09, 2002 7.773 7.922 7.743 7.797 158,486 -0.13(-1.58%)
Dec 06, 2002 7.904 8.041 7.785 7.922 62,118 -0.01(-0.15%)
Dec 05, 2002 8.035 8.035 7.803 7.934 129,442 -0.08(-0.97%)
Dec 04, 2002 8.011 8.178 7.803 8.011 175,107 -0.15(-1.82%)
Dec 03, 2002 8.339 8.339 7.892 8.160 169,231 -0.11(-1.30%)
Dec 02, 2002 8.089 8.375 8.089 8.267 247,132 +0.18(+2.28%)
Nov 29, 2002 8.041 8.237 8.041 8.083 55,403 +0.04(+0.52%)
Nov 27, 2002 7.779 8.065 7.779 8.041 563,098 +0.25(+3.21%)
Nov 26, 2002 8.184 8.332 7.779 7.791 345,682 -0.40(-4.87%)
Nov 25, 2002 8.041 8.428 7.981 8.190 297,162 +0.11(+1.33%)
Nov 22, 2002 8.041 8.250 7.952 8.083 297,330 +0.01(+0.07%)
Nov 21, 2002 7.684 8.077 7.594 8.077 434,327 +0.43(+5.61%)
Nov 20, 2002 7.255 7.660 7.255 7.648 427,948 +0.40(+5.51%)
Nov 19, 2002 7.273 7.434 7.249 7.249 276,512 +0.01(+0.08%)
Nov 18, 2002 7.237 7.404 7.231 7.243 293,805 -0.07(-0.98%)
Nov 15, 2002 7.439 7.475 7.296 7.314 322,514 -0.01(-0.16%)
Nov 14, 2002 7.296 7.445 7.296 7.326 188,035 +0.04(+0.49%)
Nov 13, 2002 7.302 7.386 7.249 7.291 185,684 -0.02(-0.24%)
Nov 12, 2002 7.237 7.416 7.225 7.308 322,010 +0.14(+1.90%)
Nov 11, 2002 7.445 7.445 7.172 7.172 195,926 -0.24(-3.29%)
Nov 08, 2002 7.463 7.588 7.362 7.416 410,152 -0.03(-0.39%)
Nov 07, 2002 7.475 7.505 7.368 7.445 209,357 +0.00(+0.00%)
Nov 06, 2002 7.416 7.523 7.356 7.445 927,081 +0.07(+0.89%)
Nov 05, 2002 7.475 7.535 7.291 7.380 143,544 -0.15(-2.06%)
Nov 04, 2002 7.296 7.630 7.296 7.535 359,785 +0.24(+3.27%)
Nov 01, 2002 7.445 7.487 7.267 7.296 693,883 -0.14(-1.84%)
Oct 31, 2002 7.511 7.624 7.422 7.434 309,250 -0.01(-0.16%)
Oct 30, 2002 7.451 7.529 7.416 7.445 573,168 -0.01(-0.08%)
Oct 29, 2002 7.445 7.469 7.302 7.451 493,502 +0.01(+0.08%)
Oct 28, 2002 7.505 7.547 7.428 7.445 210,196 -0.02(-0.32%)
Oct 25, 2002 7.320 7.499 7.296 7.469 496,480 +0.17(+2.37%)
Oct 24, 2002 7.160 7.535 7.142 7.296 993,523 +0.13(+1.83%)
Oct 23, 2002 7.112 7.195 7.034 7.165 71,520 +0.06(+0.84%)
Oct 22, 2002 7.148 7.219 7.088 7.106 68,330 -0.13(-1.81%)
Oct 21, 2002 7.207 7.296 7.034 7.237 111,142 -0.02(-0.25%)
Oct 18, 2002 7.076 7.320 6.963 7.255 220,884 +0.28(+4.01%)
Oct 17, 2002 7.094 7.261 6.850 6.975 858,582 -0.02(-0.34%)
Oct 16, 2002 7.177 7.177 6.999 6.999 142,537 -0.12(-1.67%)
Oct 15, 2002 7.130 7.237 7.100 7.118 186,730 -0.01(-0.17%)
Oct 14, 2002 7.148 7.195 6.999 7.130 127,808 -0.07(-0.91%)
Oct 11, 2002 7.094 7.213 6.999 7.195 157,143 +0.15(+2.11%)
Oct 10, 2002 7.094 7.231 6.999 7.046 263,934 +0.07(+1.02%)
Oct 09, 2002 6.993 7.314 6.969 6.975 1,191,129 -0.02(-0.34%)
Oct 08, 2002 7.088 7.124 6.939 6.999 357,267 -0.06(-0.84%)
Oct 07, 2002 6.969 7.261 6.969 7.058 113,660 +0.09(+1.28%)
Oct 04, 2002 6.975 7.356 6.915 6.969 155,632 +0.04(+0.52%)
Oct 03, 2002 7.356 7.594 6.856 6.933 264,760 -0.45(-6.13%)
Oct 02, 2002 7.356 7.535 7.350 7.386 311,433 -0.04(-0.48%)
Oct 01, 2002 7.439 7.600 7.261 7.422 281,670 +0.21(+2.98%)
Sep 30, 2002 7.148 7.588 7.100 7.207 275,339 +0.01(+0.17%)
Sep 27, 2002 7.285 7.422 7.177 7.195 356,931 -0.05(-0.74%)
Sep 26, 2002 7.392 7.588 7.207 7.249 200,626 -0.08(-1.14%)
Sep 25, 2002 7.207 7.350 7.148 7.332 394,558 +0.13(+1.82%)
Sep 24, 2002 7.386 7.713 7.112 7.201 389,837 -0.24(-3.28%)
Sep 23, 2002 7.940 7.940 7.326 7.445 630,970 -0.45(-5.66%)
Sep 20, 2002 8.011 8.041 7.743 7.892 870,193 -0.15(-1.92%)
Sep 19, 2002 8.011 8.130 7.892 8.047 385,673 +0.04(+0.45%)
Sep 18, 2002 8.041 8.184 7.743 8.011 506,687 -0.03(-0.38%)
Sep 17, 2002 8.339 8.690 7.868 8.042 241,914 -0.24(-2.87%)
Sep 16, 2002 8.407 8.470 8.279 8.279 197,437 -0.14(-1.70%)
Sep 13, 2002 8.428 8.488 8.339 8.422 67,534 -0.07(-0.77%)
Sep 12, 2002 8.482 8.494 8.220 8.488 203,261 +0.00(+0.00%)
Sep 11, 2002 8.339 8.809 8.339 8.488 90,491 -0.03(-0.35%)
Sep 10, 2002 8.696 8.702 8.309 8.518 89,294 -0.14(-1.65%)
Sep 09, 2002 8.285 8.666 7.922 8.661 95,426 +0.26(+3.12%)
Sep 06, 2002 7.898 8.428 7.856 8.398 90,564 +0.51(+6.41%)
Sep 05, 2002 7.976 7.981 7.684 7.892 199,283 -0.09(-1.12%)
Sep 04, 2002 7.946 8.124 7.898 7.981 5,993,625 +0.10(+1.28%)
Sep 03, 2002 8.160 8.220 7.862 7.880 126,420 -0.46(-5.50%)
Aug 30, 2002 8.160 8.488 8.154 8.339 111,981 +0.15(+1.89%)
Aug 29, 2002 8.107 8.440 7.868 8.184 16,016,578 +0.14(+1.70%)
Aug 28, 2002 8.458 8.518 8.041 8.047 184,790 -0.42(-4.99%)
Aug 27, 2002 8.440 8.750 8.297 8.470 186,020 +0.10(+1.14%)
Aug 26, 2002 8.726 8.809 8.250 8.375 271,575 -0.35(-4.03%)
Aug 23, 2002 8.863 8.917 8.666 8.726 7,689,300 -0.14(-1.55%)
Aug 22, 2002 8.809 8.863 8.678 8.863 40,964 +0.05(+0.54%)
Aug 21, 2002 8.696 8.815 8.518 8.815 134,478 +0.01(+0.07%)
Aug 20, 2002 8.333 8.809 8.220 8.809 159,158 +0.35(+4.15%)
Aug 16, 2002 8.559 8.619 8.381 8.458 104,062 -0.13(-1.53%)
Aug 15, 2002 8.511 8.637 8.333 8.589 84,112 -0.04(-0.41%)
Aug 14, 2002 8.250 8.625 8.136 8.625 297,330 +0.38(+4.62%)
Aug 13, 2002 8.315 8.577 8.202 8.244 201,802 -0.11(-1.28%)
Aug 12, 2002 8.130 8.488 8.071 8.351 36,532,572 +0.15(+1.89%)
Aug 07, 2002 8.238 8.297 7.892 8.196 133,639 +0.11(+1.40%)
Aug 06, 2002 7.981 8.220 7.981 8.083 130,227 +0.19(+2.42%)
Aug 05, 2002 8.065 8.284 7.892 7.892 192,836 +0.01(+0.08%)
Aug 02, 2002 8.625 8.625 7.886 7.886 86,126 -0.61(-7.22%)
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.