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

Progress Software (NQ: PRGS )

50.95 +0.13 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 29, 2003 12.36 12.58 12.23 12.24 116,217 -0.15(-1.25%)
Aug 28, 2003 11.93 12.66 11.86 12.39 251,581 +0.48(+4.05%)
Aug 27, 2003 11.97 12.03 11.81 11.91 112,690 -0.06(-0.50%)
Aug 26, 2003 11.90 11.97 11.79 11.97 204,556 +0.08(+0.70%)
Aug 25, 2003 11.88 11.97 11.67 11.88 223,366 -0.04(-0.30%)
Aug 22, 2003 12.03 12.09 11.77 11.92 463,863 -0.11(-0.89%)
Aug 21, 2003 11.94 12.03 11.91 12.03 247,214 +0.15(+1.25%)
Aug 20, 2003 11.88 11.91 11.80 11.88 431,953 +0.03(+0.25%)
Aug 19, 2003 11.96 11.99 11.76 11.85 363,768 -0.09(-0.75%)
Aug 18, 2003 11.75 11.94 11.72 11.94 305,491 +0.08(+0.65%)
Aug 15, 2003 11.79 11.95 11.76 11.86 69,864 +0.04(+0.35%)
Aug 14, 2003 11.68 11.86 11.67 11.82 147,119 +0.11(+0.97%)
Aug 13, 2003 12.05 12.11 11.69 11.71 309,018 -0.34(-2.82%)
Aug 12, 2003 11.66 12.05 11.66 12.05 262,329 +0.38(+3.21%)
Aug 11, 2003 11.28 11.77 11.28 11.67 230,755 +0.40(+3.54%)
Aug 08, 2003 11.31 11.39 11.25 11.27 217,320 -0.07(-0.58%)
Aug 07, 2003 11.44 11.49 11.29 11.34 265,352 -0.12(-1.09%)
Aug 06, 2003 11.55 11.67 11.37 11.46 278,788 -0.09(-0.77%)
Aug 05, 2003 11.59 11.79 11.53 11.55 212,785 -0.06(-0.51%)
Aug 04, 2003 11.76 11.87 11.60 11.61 177,853 -0.17(-1.42%)
Aug 01, 2003 11.82 11.94 11.74 11.78 304,651 -0.08(-0.65%)
Jul 31, 2003 11.88 11.96 11.81 11.86 171,135 -0.03(-0.25%)
Jul 30, 2003 11.95 12.01 11.76 11.88 261,321 -0.08(-0.70%)
Jul 29, 2003 11.91 12.11 11.90 11.97 164,249 +0.02(+0.20%)
Jul 28, 2003 11.91 12.08 11.77 11.94 140,401 -0.04(-0.30%)
Jul 25, 2003 11.85 12.11 11.78 11.98 170,295 +0.17(+1.41%)
Jul 24, 2003 12.21 12.40 11.81 11.81 344,622 -0.41(-3.36%)
Jul 23, 2003 12.03 12.28 11.91 12.22 117,393 +0.24(+2.04%)
Jul 22, 2003 12.06 12.24 11.88 11.98 404,074 -0.02(-0.20%)
Jul 21, 2003 12.33 12.36 11.98 12.00 180,036 -0.25(-2.04%)
Jul 18, 2003 11.94 12.36 11.91 12.25 188,769 +0.30(+2.54%)
Jul 17, 2003 12.78 12.99 11.68 11.95 412,136 -1.08(-8.27%)
Jul 16, 2003 13.22 13.24 12.91 13.03 467,557 -0.10(-0.73%)
Jul 15, 2003 12.80 13.15 12.79 13.12 899,511 +0.47(+3.72%)
Jul 14, 2003 12.16 12.72 12.06 12.65 1,323,068 +0.58(+4.78%)
Jul 11, 2003 12.03 12.15 11.98 12.08 411,859 +0.08(+0.70%)
Jul 10, 2003 12.15 12.15 11.91 11.99 574,034 -0.09(-0.74%)
Jul 09, 2003 12.00 12.19 11.91 12.08 676,984 -0.03(-0.25%)
Jul 08, 2003 12.03 12.14 11.86 12.11 787,828 -0.14(-1.17%)
Jul 07, 2003 12.12 12.33 12.09 12.25 676,145 +0.08(+0.68%)
Jul 03, 2003 12.32 12.32 12.09 12.17 195,319 -0.15(-1.21%)
Jul 02, 2003 12.12 12.49 12.05 12.32 375,020 -0.04(-0.29%)
Jul 01, 2003 12.19 12.36 12.00 12.36 354,363 +0.00(+0.00%)
Jun 30, 2003 12.18 12.50 12.18 12.36 446,564 +0.01(+0.04%)
Jun 27, 2003 12.09 12.50 12.09 12.35 358,393 +0.21(+1.72%)
Jun 26, 2003 12.36 12.44 12.08 12.14 323,125 -0.06(-0.49%)
Jun 25, 2003 12.30 12.36 12.16 12.20 348,317 -0.10(-0.82%)
Jun 24, 2003 12.18 12.43 12.18 12.30 440,350 +0.10(+0.78%)
Jun 23, 2003 12.50 12.50 11.99 12.21 443,877 -0.34(-2.71%)
Jun 20, 2003 12.33 12.74 12.23 12.55 574,370 +0.15(+1.25%)
Jun 19, 2003 12.58 12.65 12.24 12.39 445,221 -0.20(-1.56%)
Jun 18, 2003 12.97 13.04 12.50 12.59 728,040 -0.58(-4.43%)
Jun 17, 2003 13.40 13.57 13.01 13.17 714,772 -0.18(-1.38%)
Jun 16, 2003 13.55 13.58 12.94 13.36 770,530 -0.37(-2.69%)
Jun 13, 2003 13.98 14.07 13.62 13.72 804,958 -0.26(-1.83%)
Jun 12, 2003 13.50 14.33 13.43 13.98 605,440 +0.46(+3.44%)
Jun 11, 2003 13.47 13.57 13.19 13.52 290,544 +0.05(+0.35%)
Jun 10, 2003 13.51 13.70 13.30 13.47 419,021 -0.23(-1.65%)
Jun 09, 2003 13.65 13.70 13.40 13.70 484,184 +0.04(+0.26%)
Jun 06, 2003 13.45 14.12 13.45 13.66 900,183 +0.23(+1.73%)
Jun 05, 2003 13.07 13.44 12.83 13.43 513,238 +0.33(+2.50%)
Jun 04, 2003 12.98 13.27 12.86 13.10 611,990 +0.07(+0.55%)
Jun 03, 2003 12.71 13.36 12.68 13.03 620,219 +0.33(+2.58%)
Jun 02, 2003 12.22 12.91 12.10 12.70 720,986 +0.56(+4.61%)
May 30, 2003 11.61 12.16 11.61 12.14 884,228 +0.45(+3.87%)
May 29, 2003 11.73 11.85 11.40 11.69 526,170 -0.11(-0.91%)
May 28, 2003 11.73 11.87 11.69 11.80 484,352 +0.09(+0.76%)
May 27, 2003 11.48 11.91 11.37 11.71 680,511 +0.23(+1.97%)
May 23, 2003 11.34 11.52 11.21 11.48 131,500 +0.13(+1.11%)
May 22, 2003 11.22 11.41 11.17 11.35 460,504 +0.16(+1.43%)
May 21, 2003 11.43 11.51 11.18 11.19 555,057 -0.30(-2.59%)
May 20, 2003 11.31 11.61 11.25 11.49 613,837 +0.20(+1.79%)
May 19, 2003 11.25 11.55 11.25 11.29 504,169 -0.36(-3.12%)
May 16, 2003 11.88 11.88 11.62 11.65 378,547 -0.23(-1.91%)
May 15, 2003 11.28 11.90 11.28 11.88 638,021 +0.33(+2.89%)
May 14, 2003 11.35 11.59 11.35 11.55 662,541 +0.18(+1.62%)
May 13, 2003 11.19 11.37 11.19 11.36 663,045 +0.05(+0.42%)
May 12, 2003 11.42 11.49 11.27 11.31 271,230 -0.12(-1.09%)
May 09, 2003 11.31 11.56 11.31 11.44 323,629 -0.08(-0.67%)
May 08, 2003 11.47 11.57 11.37 11.52 425,403 -0.17(-1.48%)
May 07, 2003 11.36 11.75 11.26 11.69 881,037 +0.24(+2.13%)
May 06, 2003 11.31 11.49 11.29 11.44 268,039 +0.04(+0.31%)
May 05, 2003 11.31 11.46 11.20 11.41 531,880 +0.14(+1.27%)
May 02, 2003 11.35 11.46 11.25 11.27 392,318 -0.17(-1.51%)
May 01, 2003 11.52 11.59 11.38 11.44 562,110 -0.16(-1.39%)
Apr 30, 2003 11.39 11.61 11.21 11.60 744,162 +0.26(+2.26%)
Apr 29, 2003 11.40 11.46 11.25 11.34 565,301 +0.00(+0.00%)
Apr 28, 2003 10.95 11.37 10.94 11.34 592,844 +0.23(+2.09%)
Apr 25, 2003 11.12 11.15 10.78 11.11 241,336 -0.02(-0.16%)
Apr 24, 2003 11.22 11.25 10.98 11.13 407,937 -0.14(-1.27%)
Apr 23, 2003 11.00 11.28 10.84 11.27 378,043 +0.29(+2.60%)
Apr 22, 2003 11.08 11.16 10.97 10.99 470,077 -0.17(-1.55%)
Apr 21, 2003 11.17 11.28 10.91 11.16 225,213 -0.13(-1.11%)
Apr 17, 2003 10.83 11.31 10.74 11.28 544,980 +0.55(+5.16%)
Apr 16, 2003 10.72 11.00 10.63 10.73 464,534 +0.01(+0.11%)
Apr 15, 2003 10.52 10.72 10.52 10.72 283,994 +0.10(+0.90%)
Apr 14, 2003 10.22 10.71 10.22 10.62 399,036 +0.35(+3.42%)
Apr 11, 2003 10.10 10.27 10.09 10.27 328,499 +0.20(+1.95%)
Apr 10, 2003 10.09 10.27 9.944 10.07 365,951 +0.03(+0.30%)
Apr 09, 2003 10.72 10.72 10.02 10.04 761,796 -0.21(-2.03%)
Apr 08, 2003 10.45 10.48 10.22 10.25 376,699 -0.25(-2.38%)
Apr 07, 2003 10.51 10.68 10.35 10.50 412,975 +0.02(+0.17%)
Apr 04, 2003 10.47 10.60 10.37 10.49 285,002 +0.01(+0.11%)
Apr 03, 2003 10.42 10.64 10.38 10.47 343,782 +0.04(+0.34%)
Apr 02, 2003 10.50 10.57 10.30 10.44 608,127 -0.07(-0.63%)
Apr 01, 2003 10.60 10.68 10.44 10.50 791,187 -0.18(-1.72%)
Mar 31, 2003 10.45 10.71 9.962 10.69 741,050 +0.25(+2.40%)
Mar 28, 2003 10.15 10.59 10.10 10.44 484,626 +0.21(+2.10%)
Mar 27, 2003 10.03 10.30 9.854 10.22 219,461 +0.19(+1.90%)
Mar 26, 2003 10.08 10.30 9.991 10.03 186,964 -0.10(-1.00%)
Mar 25, 2003 10.12 10.27 9.956 10.13 320,072 -0.04(-0.35%)
Mar 24, 2003 10.06 10.18 9.991 10.17 221,614 +0.05(+0.53%)
Mar 21, 2003 10.06 10.43 9.884 10.12 387,681 +0.00(+0.00%)
Mar 20, 2003 9.706 10.15 9.706 10.12 267,312 +0.27(+2.78%)
Mar 19, 2003 9.706 9.944 9.527 9.843 523,784 -0.07(-0.66%)
Mar 18, 2003 10.38 10.57 9.527 9.908 710,301 +0.41(+4.33%)
Mar 17, 2003 9.003 9.527 8.961 9.497 438,305 +0.48(+5.35%)
Mar 14, 2003 9.366 9.372 8.997 9.015 206,884 -0.36(-3.87%)
Mar 13, 2003 8.902 9.378 8.818 9.378 154,005 +0.48(+5.42%)
Mar 12, 2003 8.485 8.919 8.193 8.896 191,277 +0.41(+4.84%)
Mar 11, 2003 8.991 9.211 8.348 8.485 388,288 -0.58(-6.43%)
Mar 10, 2003 9.116 9.432 9.045 9.068 149,302 -0.33(-3.55%)
Mar 07, 2003 9.378 9.497 9.199 9.402 81,286 -0.03(-0.32%)
Mar 06, 2003 9.092 9.497 9.092 9.432 163,410 +0.13(+1.41%)
Mar 05, 2003 9.295 9.402 9.098 9.301 110,003 -0.05(-0.51%)
Mar 04, 2003 9.068 9.354 9.068 9.348 168,448 +0.27(+3.02%)
Mar 03, 2003 9.271 9.456 9.039 9.074 185,242 -0.24(-2.62%)
Feb 28, 2003 9.086 9.491 9.086 9.319 234,954 +0.15(+1.62%)
Feb 27, 2003 9.146 9.319 9.063 9.170 279,124 -0.02(-0.26%)
Feb 26, 2003 9.289 9.426 9.080 9.194 133,180 -0.06(-0.64%)
Feb 25, 2003 8.908 9.253 8.902 9.253 111,179 +0.28(+3.12%)
Feb 24, 2003 9.098 9.194 8.783 8.973 256,955 -0.22(-2.40%)
Feb 21, 2003 9.283 9.348 9.080 9.194 301,964 -0.10(-1.03%)
Feb 20, 2003 9.217 9.289 9.205 9.289 83,636 +0.02(+0.19%)
Feb 19, 2003 9.229 9.319 9.199 9.271 240,160 -0.08(-0.89%)
Feb 18, 2003 9.170 9.420 9.080 9.354 636,174 +0.21(+2.35%)
Feb 14, 2003 8.609 9.139 8.574 9.139 700,833 +0.53(+6.16%)
Feb 13, 2003 8.640 8.670 8.527 8.609 224,709 +0.01(+0.06%)
Feb 12, 2003 8.598 8.723 8.592 8.604 290,880 -0.04(-0.41%)
Feb 11, 2003 8.479 8.658 8.366 8.640 370,653 +0.14(+1.61%)
Feb 10, 2003 8.413 8.622 8.306 8.503 165,593 +0.14(+1.64%)
Feb 07, 2003 8.366 8.467 8.306 8.366 258,634 -0.07(-0.78%)
Feb 06, 2003 8.342 8.431 8.247 8.431 158,539 +0.09(+1.07%)
Feb 05, 2003 8.354 8.413 8.217 8.342 229,748 -0.10(-1.20%)
Feb 04, 2003 8.366 8.675 8.336 8.443 342,775 +0.08(+0.93%)
Feb 03, 2003 8.610 8.806 8.271 8.366 439,007 -0.18(-2.09%)
Jan 31, 2003 8.318 8.634 8.306 8.544 229,076 +0.20(+2.43%)
Jan 30, 2003 8.343 8.527 8.265 8.342 145,055 -0.00(-0.01%)
Jan 29, 2003 8.217 8.485 8.217 8.343 491,741 +0.07(+0.80%)
Jan 28, 2003 8.241 8.330 8.175 8.277 393,494 -0.02(-0.29%)
Jan 27, 2003 8.211 8.408 8.128 8.300 148,798 +0.05(+0.58%)
Jan 24, 2003 7.526 8.479 7.502 8.253 775,400 -0.16(-1.91%)
Jan 23, 2003 8.134 8.491 8.128 8.413 172,143 +0.36(+4.51%)
Jan 22, 2003 8.199 8.199 7.931 8.050 195,823 +0.01(+0.15%)
Jan 21, 2003 8.157 8.211 7.985 8.038 374,012 -0.24(-2.88%)
Jan 17, 2003 8.253 8.277 8.098 8.277 268,879 -0.01(-0.14%)
Jan 16, 2003 8.419 8.419 8.211 8.288 156,356 -0.12(-1.42%)
Jan 15, 2003 8.360 8.437 8.277 8.408 212,617 -0.02(-0.21%)
Jan 14, 2003 8.277 8.455 8.277 8.425 165,761 +0.14(+1.73%)
Jan 13, 2003 8.247 8.390 8.163 8.282 143,256 +0.05(+0.58%)
Jan 10, 2003 8.128 8.396 8.044 8.235 157,196 +0.05(+0.58%)
Jan 09, 2003 8.038 8.336 7.979 8.187 160,555 +0.21(+2.60%)
Jan 08, 2003 8.080 8.122 7.860 7.979 131,332 -0.13(-1.61%)
Jan 07, 2003 8.175 8.300 7.889 8.110 141,913 -0.13(-1.59%)
Jan 06, 2003 7.705 8.318 7.705 8.241 191,960 +0.46(+5.89%)
Jan 03, 2003 7.622 7.866 7.592 7.782 273,917 -0.05(-0.65%)
Jan 02, 2003 7.753 7.919 7.711 7.833 370,989 +0.12(+1.58%)
Dec 31, 2002 7.753 8.187 7.687 7.711 213,625 -0.10(-1.22%)
Dec 30, 2002 7.889 7.973 7.753 7.806 230,923 -0.14(-1.80%)
Dec 27, 2002 8.157 8.199 7.788 7.949 272,406 -0.16(-1.92%)
Dec 26, 2002 8.312 8.604 8.056 8.104 226,053 -0.20(-2.43%)
Dec 24, 2002 8.253 8.336 8.241 8.306 54,917 -0.05(-0.64%)
Dec 23, 2002 8.330 8.384 8.074 8.360 238,145 +0.04(+0.43%)
Dec 20, 2002 8.330 8.384 8.074 8.324 252,084 +0.12(+1.45%)
Dec 19, 2002 7.830 8.360 7.830 8.205 226,557 +0.31(+3.92%)
Dec 18, 2002 8.247 8.360 7.872 7.895 517,773 -0.53(-6.29%)
Dec 17, 2002 8.175 9.515 8.175 8.425 1,416,781 +0.34(+4.20%)
Dec 16, 2002 7.788 8.098 7.735 8.086 129,989 +0.35(+4.54%)
Dec 13, 2002 8.003 8.003 7.681 7.735 212,449 -0.14(-1.75%)
Dec 12, 2002 7.866 8.157 7.842 7.872 119,576 -0.16(-1.99%)
Dec 11, 2002 7.913 8.128 7.824 8.032 121,927 -0.02(-0.23%)
Dec 10, 2002 7.794 8.098 7.687 8.050 161,562 +0.26(+3.28%)
Dec 09, 2002 7.770 7.919 7.741 7.794 158,539 -0.13(-1.58%)
Dec 06, 2002 7.901 8.038 7.782 7.919 62,139 -0.01(-0.15%)
Dec 05, 2002 8.032 8.032 7.800 7.931 129,485 -0.08(-0.97%)
Dec 04, 2002 8.009 8.175 7.800 8.009 175,166 -0.15(-1.82%)
Dec 03, 2002 8.336 8.336 7.889 8.157 169,288 -0.11(-1.30%)
Dec 02, 2002 8.086 8.372 8.086 8.265 247,214 +0.18(+2.28%)
Nov 29, 2002 8.038 8.234 8.038 8.080 55,421 +0.04(+0.52%)
Nov 27, 2002 7.776 8.062 7.776 8.038 563,286 +0.25(+3.21%)
Nov 26, 2002 8.181 8.330 7.776 7.788 345,798 -0.40(-4.87%)
Nov 25, 2002 8.038 8.425 7.979 8.187 297,262 +0.11(+1.33%)
Nov 22, 2002 8.038 8.247 7.949 8.080 297,430 +0.01(+0.07%)
Nov 21, 2002 7.681 8.074 7.592 8.074 434,472 +0.43(+5.61%)
Nov 20, 2002 7.252 7.657 7.252 7.645 428,090 +0.40(+5.51%)
Nov 19, 2002 7.270 7.431 7.246 7.246 276,604 +0.01(+0.08%)
Nov 18, 2002 7.235 7.401 7.229 7.240 293,903 -0.07(-0.98%)
Nov 15, 2002 7.437 7.473 7.294 7.312 322,621 -0.01(-0.16%)
Nov 14, 2002 7.294 7.443 7.293 7.324 188,098 +0.04(+0.49%)
Nov 13, 2002 7.300 7.383 7.246 7.288 185,746 -0.02(-0.24%)
Nov 12, 2002 7.235 7.413 7.223 7.306 322,117 +0.14(+1.90%)
Nov 11, 2002 7.443 7.443 7.170 7.170 195,991 -0.24(-3.29%)
Nov 08, 2002 7.461 7.586 7.360 7.414 410,288 -0.03(-0.39%)
Nov 07, 2002 7.473 7.502 7.366 7.443 209,426 +0.00(+0.00%)
Nov 06, 2002 7.413 7.520 7.354 7.443 927,390 +0.07(+0.89%)
Nov 05, 2002 7.473 7.532 7.288 7.377 143,592 -0.15(-2.06%)
Nov 04, 2002 7.294 7.628 7.294 7.532 359,905 +0.24(+3.27%)
Nov 01, 2002 7.443 7.485 7.264 7.294 694,115 -0.14(-1.84%)
Oct 31, 2002 7.508 7.622 7.419 7.431 309,354 -0.01(-0.16%)
Oct 30, 2002 7.449 7.526 7.413 7.443 573,359 -0.01(-0.08%)
Oct 29, 2002 7.443 7.467 7.300 7.449 493,666 +0.01(+0.08%)
Oct 28, 2002 7.502 7.544 7.425 7.443 210,266 -0.02(-0.32%)
Oct 25, 2002 7.318 7.497 7.294 7.467 496,645 +0.17(+2.37%)
Oct 24, 2002 7.157 7.532 7.139 7.294 993,854 +0.13(+1.83%)
Oct 23, 2002 7.109 7.193 7.032 7.163 71,544 +0.06(+0.84%)
Oct 22, 2002 7.145 7.217 7.086 7.104 68,353 -0.13(-1.81%)
Oct 21, 2002 7.205 7.294 7.032 7.235 111,179 -0.02(-0.25%)
Oct 18, 2002 7.074 7.318 6.961 7.252 220,958 +0.28(+4.01%)
Oct 17, 2002 7.092 7.258 6.847 6.973 858,869 -0.02(-0.34%)
Oct 16, 2002 7.175 7.175 6.996 6.996 142,585 -0.12(-1.67%)
Oct 15, 2002 7.127 7.235 7.098 7.115 186,793 -0.01(-0.17%)
Oct 14, 2002 7.145 7.193 6.996 7.127 127,851 -0.07(-0.91%)
Oct 11, 2002 7.092 7.211 6.996 7.193 157,196 +0.15(+2.11%)
Oct 10, 2002 7.092 7.229 6.996 7.044 264,022 +0.07(+1.02%)
Oct 09, 2002 6.990 7.312 6.967 6.973 1,191,527 -0.02(-0.34%)
Oct 08, 2002 7.086 7.121 6.937 6.996 357,386 -0.06(-0.84%)
Oct 07, 2002 6.967 7.258 6.967 7.056 113,698 +0.09(+1.28%)
Oct 04, 2002 6.973 7.354 6.913 6.967 155,684 +0.04(+0.52%)
Oct 03, 2002 7.354 7.592 6.853 6.931 264,848 -0.45(-6.13%)
Oct 02, 2002 7.354 7.532 7.348 7.383 311,537 -0.04(-0.48%)
Oct 01, 2002 7.437 7.598 7.258 7.419 281,764 +0.21(+2.98%)
Sep 30, 2002 7.145 7.586 7.098 7.205 275,430 +0.01(+0.17%)
Sep 27, 2002 7.282 7.419 7.175 7.193 357,050 -0.05(-0.74%)
Sep 26, 2002 7.389 7.586 7.205 7.246 200,693 -0.08(-1.14%)
Sep 25, 2002 7.205 7.348 7.145 7.330 394,690 +0.13(+1.82%)
Sep 24, 2002 7.383 7.711 7.109 7.199 389,967 -0.24(-3.28%)
Sep 23, 2002 7.937 7.937 7.324 7.443 631,181 -0.45(-5.66%)
Sep 20, 2002 8.009 8.038 7.741 7.889 870,484 -0.15(-1.92%)
Sep 19, 2002 8.009 8.128 7.889 8.044 385,802 +0.04(+0.45%)
Sep 18, 2002 8.038 8.181 7.741 8.009 506,856 -0.03(-0.38%)
Sep 17, 2002 8.336 8.687 7.866 8.039 241,994 -0.24(-2.87%)
Sep 16, 2002 8.405 8.467 8.277 8.277 197,502 -0.14(-1.70%)
Sep 13, 2002 8.425 8.485 8.336 8.419 67,557 -0.07(-0.77%)
Sep 12, 2002 8.479 8.491 8.217 8.485 203,328 +0.00(+0.00%)
Sep 11, 2002 8.336 8.806 8.336 8.485 90,522 -0.03(-0.35%)
Sep 10, 2002 8.693 8.699 8.306 8.515 89,324 -0.14(-1.65%)
Sep 09, 2002 8.282 8.664 7.919 8.658 95,458 +0.26(+3.12%)
Sep 06, 2002 7.895 8.425 7.854 8.396 90,594 +0.51(+6.42%)
Sep 05, 2002 7.973 7.979 7.681 7.889 199,350 -0.09(-1.12%)
Sep 04, 2002 7.943 8.122 7.895 7.979 5,995,624 +0.10(+1.29%)
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.