Skip to main content

Progress Software (NQ: PRGS )

53.31 +0.68 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 47.59 47.59 47.11 47.22 267,733 +0.00(+0.01%)
Aug 30, 2022 47.61 47.76 46.79 47.22 230,535 -0.29(-0.62%)
Aug 29, 2022 47.32 48.10 47.05 47.51 213,469 -0.02(-0.04%)
Aug 26, 2022 49.58 49.76 47.51 47.53 189,783 -2.02(-4.08%)
Aug 25, 2022 48.39 49.59 48.13 49.55 268,213 +1.31(+2.72%)
Aug 24, 2022 47.78 48.56 47.69 48.24 193,564 +0.22(+0.47%)
Aug 23, 2022 48.31 48.89 47.97 48.02 345,974 -0.32(-0.67%)
Aug 22, 2022 48.88 48.88 48.25 48.34 183,248 -1.16(-2.35%)
Aug 19, 2022 49.95 49.95 49.12 49.50 218,132 -0.48(-0.96%)
Aug 18, 2022 50.10 50.20 49.47 49.98 250,997 -0.05(-0.10%)
Aug 17, 2022 49.45 50.19 49.36 50.03 228,253 +0.15(+0.29%)
Aug 16, 2022 49.01 49.89 48.53 49.88 180,807 +0.80(+1.63%)
Aug 15, 2022 48.31 49.39 48.26 49.08 265,064 +0.62(+1.27%)
Aug 12, 2022 47.64 48.69 47.13 48.47 183,803 +1.68(+3.59%)
Aug 11, 2022 47.19 47.34 46.57 46.79 130,776 -0.16(-0.33%)
Aug 10, 2022 46.74 47.14 46.54 46.94 239,444 +1.06(+2.30%)
Aug 09, 2022 46.12 46.33 45.70 45.89 191,779 -0.28(-0.61%)
Aug 08, 2022 46.32 46.76 46.00 46.17 152,163 -0.11(-0.23%)
Aug 05, 2022 46.36 46.57 45.03 46.28 145,684 -0.35(-0.75%)
Aug 04, 2022 46.99 46.99 46.23 46.63 204,313 -0.26(-0.56%)
Aug 03, 2022 46.14 47.25 46.14 46.89 206,917 +1.09(+2.37%)
Aug 02, 2022 45.76 46.19 45.32 45.81 159,751 -0.26(-0.57%)
Aug 01, 2022 45.51 46.59 44.87 46.07 187,703 +0.17(+0.36%)
Jul 29, 2022 45.64 46.09 45.26 45.91 180,958 +0.31(+0.69%)
Jul 28, 2022 44.82 45.62 44.42 45.59 209,401 +0.57(+1.26%)
Jul 27, 2022 44.45 45.30 44.36 45.03 149,352 +0.97(+2.20%)
Jul 26, 2022 44.58 44.74 43.76 44.06 197,447 -0.50(-1.12%)
Jul 25, 2022 45.03 45.28 44.23 44.56 121,496 -0.36(-0.81%)
Jul 22, 2022 46.10 46.21 44.71 44.92 215,441 -1.09(-2.36%)
Jul 21, 2022 45.36 46.12 45.31 46.00 280,996 +0.35(+0.77%)
Jul 20, 2022 44.35 45.70 44.10 45.65 314,250 +1.47(+3.32%)
Jul 19, 2022 43.51 44.45 43.51 44.19 391,244 +1.22(+2.84%)
Jul 18, 2022 43.85 43.96 42.85 42.96 357,848 -0.66(-1.52%)
Jul 15, 2022 43.46 43.78 42.37 43.63 596,018 +0.89(+2.08%)
Jul 14, 2022 42.19 42.88 41.82 42.74 304,712 +0.29(+0.69%)
Jul 13, 2022 42.43 43.06 42.19 42.45 294,853 -0.57(-1.32%)
Jul 12, 2022 43.80 44.29 42.79 43.01 259,528 -0.65(-1.48%)
Jul 11, 2022 43.60 44.10 43.51 43.66 215,912 -0.42(-0.95%)
Jul 08, 2022 43.85 44.14 43.52 44.08 230,031 -0.03(-0.07%)
Jul 07, 2022 43.51 44.31 43.37 44.11 296,291 +0.74(+1.71%)
Jul 06, 2022 44.42 44.43 43.08 43.36 353,963 -1.06(-2.38%)
Jul 05, 2022 43.74 44.59 43.48 44.42 365,659 +0.40(+0.91%)
Jul 01, 2022 44.45 45.09 43.89 44.02 310,032 -0.26(-0.60%)
Jun 30, 2022 44.82 45.26 43.98 44.28 547,428 -0.84(-1.86%)
Jun 29, 2022 47.16 47.58 43.65 45.12 798,813 -2.58(-5.41%)
Jun 28, 2022 49.46 49.86 47.54 47.70 506,257 -1.98(-3.99%)
Jun 27, 2022 50.55 50.61 49.39 49.69 305,307 -0.71(-1.42%)
Jun 24, 2022 47.51 50.43 47.44 50.40 1,111,279 +3.43(+7.30%)
Jun 23, 2022 46.47 47.12 46.19 46.97 241,122 +0.69(+1.50%)
Jun 22, 2022 46.00 47.76 45.72 46.28 216,465 -0.21(-0.44%)
Jun 21, 2022 46.31 47.08 46.06 46.48 408,752 +0.61(+1.32%)
Jun 17, 2022 45.51 46.35 45.21 45.88 550,913 +0.81(+1.80%)
Jun 16, 2022 46.11 46.11 44.60 45.07 269,822 -1.80(-3.84%)
Jun 15, 2022 46.22 47.54 45.95 46.86 249,603 +1.12(+2.46%)
Jun 14, 2022 45.85 46.26 45.54 45.74 201,996 +0.09(+0.19%)
Jun 13, 2022 46.26 46.50 45.49 45.65 281,407 -1.75(-3.69%)
Jun 10, 2022 48.19 48.33 47.09 47.40 193,291 -1.24(-2.55%)
Jun 09, 2022 48.71 49.21 48.34 48.64 147,492 -0.21(-0.42%)
Jun 08, 2022 49.14 49.57 48.70 48.85 198,391 -0.35(-0.72%)
Jun 07, 2022 48.30 49.26 48.30 49.20 267,544 +0.37(+0.76%)
Jun 06, 2022 48.88 49.00 48.50 48.83 192,262 +0.05(+0.10%)
Jun 03, 2022 49.49 49.49 48.62 48.78 246,190 -0.97(-1.95%)
Jun 02, 2022 47.93 49.80 47.93 49.75 264,543 +1.62(+3.37%)
Jun 01, 2022 47.57 48.54 47.09 48.13 210,512 +0.90(+1.90%)
May 31, 2022 47.06 47.58 46.37 47.23 317,727 +0.13(+0.28%)
May 27, 2022 46.90 47.35 46.77 47.09 193,567 +0.51(+1.09%)
May 26, 2022 45.90 46.85 45.90 46.59 218,633 +0.81(+1.77%)
May 25, 2022 45.30 46.23 45.10 45.78 170,302 +0.26(+0.58%)
May 24, 2022 45.35 45.78 44.91 45.52 212,836 +0.10(+0.21%)
May 23, 2022 45.83 45.93 45.09 45.42 280,609 -0.07(-0.15%)
May 20, 2022 45.75 45.94 44.39 45.49 294,404 +0.19(+0.43%)
May 19, 2022 44.65 45.65 44.29 45.29 221,432 +0.55(+1.22%)
May 18, 2022 45.18 46.09 44.08 44.75 383,092 -1.16(-2.52%)
May 17, 2022 45.98 46.18 45.26 45.91 182,092 +0.53(+1.16%)
May 16, 2022 45.24 45.77 45.15 45.38 202,362 -0.46(-1.00%)
May 13, 2022 45.08 46.06 44.93 45.84 217,315 +1.36(+3.07%)
May 12, 2022 44.53 45.34 43.88 44.47 284,037 -0.15(-0.33%)
May 11, 2022 46.00 46.36 44.45 44.62 328,868 -1.67(-3.60%)
May 10, 2022 45.22 46.78 44.36 46.29 651,477 +1.82(+4.10%)
May 09, 2022 44.94 45.80 44.27 44.46 254,511 -1.08(-2.37%)
May 06, 2022 45.84 46.30 44.98 45.55 288,883 -0.56(-1.20%)
May 05, 2022 47.63 48.21 44.88 46.10 245,777 -2.49(-5.13%)
May 04, 2022 47.28 48.68 46.97 48.59 267,365 +1.25(+2.63%)
May 03, 2022 47.27 47.67 46.87 47.35 335,326 +0.12(+0.25%)
May 02, 2022 46.72 47.28 46.40 47.23 451,310 +0.50(+1.06%)
Apr 29, 2022 46.71 47.15 46.52 46.73 360,582 -0.46(-0.97%)
Apr 28, 2022 45.39 47.29 45.22 47.19 292,781 +2.19(+4.87%)
Apr 27, 2022 45.26 45.71 44.88 45.00 365,840 -0.08(-0.17%)
Apr 26, 2022 46.29 46.44 45.04 45.08 468,868 -1.67(-3.56%)
Apr 25, 2022 46.91 47.27 45.97 46.74 346,174 -0.42(-0.89%)
Apr 22, 2022 47.95 48.07 46.97 47.16 317,501 -1.08(-2.24%)
Apr 21, 2022 49.04 49.39 47.96 48.24 731,914 -0.34(-0.70%)
Apr 20, 2022 47.99 48.92 47.81 48.58 731,358 +0.41(+0.85%)
Apr 19, 2022 46.74 48.41 46.72 48.18 581,722 +1.41(+3.02%)
Apr 18, 2022 45.83 46.79 45.80 46.76 516,971 +0.52(+1.12%)
Apr 14, 2022 45.00 46.35 44.78 46.25 408,227 +1.50(+3.35%)
Apr 13, 2022 44.00 45.01 43.86 44.75 511,561 +0.74(+1.68%)
Apr 12, 2022 43.75 44.64 43.56 44.01 290,819 +0.72(+1.66%)
Apr 11, 2022 44.05 44.43 43.25 43.29 293,504 -0.99(-2.24%)
Apr 08, 2022 44.43 44.74 44.04 44.28 356,071 -0.28(-0.63%)
Apr 07, 2022 43.91 44.92 43.91 44.56 305,260 +0.60(+1.37%)
Apr 06, 2022 44.46 44.97 43.54 43.96 499,968 -0.86(-1.91%)
Apr 05, 2022 45.59 45.97 44.80 44.81 449,611 -0.91(-1.98%)
Apr 04, 2022 45.92 46.45 45.49 45.72 413,640 -0.16(-0.34%)
Apr 01, 2022 46.27 46.29 45.16 45.88 500,198 +0.01(+0.02%)
Mar 31, 2022 45.29 45.87 44.53 45.87 454,881 +0.86(+1.90%)
Mar 30, 2022 45.00 46.03 44.70 45.01 376,140 +0.01(+0.02%)
Mar 29, 2022 44.07 45.16 44.07 45.00 322,168 +1.41(+3.24%)
Mar 28, 2022 43.29 43.62 43.17 43.59 117,782 +0.32(+0.74%)
Mar 25, 2022 43.47 43.67 42.97 43.27 177,612 -0.18(-0.40%)
Mar 24, 2022 43.37 43.64 43.08 43.44 217,354 +0.20(+0.47%)
Mar 23, 2022 44.37 44.73 43.16 43.24 190,422 -1.40(-3.14%)
Mar 22, 2022 44.49 45.08 43.88 44.64 218,812 +0.34(+0.77%)
Mar 21, 2022 44.19 44.46 43.91 44.30 159,537 +0.16(+0.35%)
Mar 18, 2022 44.04 44.43 43.49 44.14 654,572 +0.02(+0.04%)
Mar 17, 2022 43.13 44.20 43.03 44.12 150,418 +0.74(+1.71%)
Mar 16, 2022 43.13 43.67 42.17 43.38 257,797 +0.61(+1.43%)
Mar 15, 2022 42.30 42.93 42.20 42.77 219,160 +0.69(+1.64%)
Mar 14, 2022 42.85 43.11 41.76 42.08 245,095 -0.63(-1.48%)
Mar 11, 2022 42.70 43.05 42.23 42.71 308,561 +0.29(+0.69%)
Mar 10, 2022 41.65 42.57 41.30 42.42 170,673 +0.25(+0.60%)
Mar 09, 2022 42.42 42.55 41.96 42.17 208,324 +0.79(+1.91%)
Mar 08, 2022 41.70 42.44 41.18 41.38 162,757 -0.41(-0.98%)
Mar 07, 2022 43.14 43.24 41.66 41.79 204,005 -1.34(-3.12%)
Mar 04, 2022 43.55 43.85 42.92 43.13 151,108 -0.76(-1.73%)
Mar 03, 2022 44.32 44.32 43.59 43.89 207,656 -0.13(-0.29%)
Mar 02, 2022 42.83 44.21 42.51 44.02 157,670 +1.28(+2.99%)
Mar 01, 2022 42.86 42.86 42.31 42.74 259,239 -0.19(-0.45%)
Feb 28, 2022 42.63 43.43 42.34 42.93 250,509 +0.04(+0.10%)
Feb 25, 2022 42.31 43.19 42.40 42.89 176,895 +0.58(+1.38%)
Feb 24, 2022 40.62 42.33 40.44 42.31 211,656 +0.81(+1.96%)
Feb 23, 2022 42.44 42.61 41.39 41.49 186,736 -0.81(-1.90%)
Feb 22, 2022 42.52 43.16 42.01 42.30 202,754 -0.37(-0.86%)
Feb 18, 2022 42.67 0 -0.97(-2.22%)
Feb 17, 2022 43.80 43.80 43.27 43.64 556,825 -0.59(-1.34%)
Feb 16, 2022 43.77 44.30 43.02 44.23 168,788 +0.28(+0.64%)
Feb 15, 2022 43.96 44.14 43.48 43.95 188,380 +0.36(+0.82%)
Feb 14, 2022 43.66 44.08 42.96 43.59 540,160 -0.07(-0.16%)
Feb 11, 2022 43.63 43.99 43.09 43.66 355,397 +0.07(+0.16%)
Feb 10, 2022 43.89 44.51 43.32 43.59 321,511 -0.97(-2.18%)
Feb 09, 2022 44.47 44.68 43.85 44.56 228,992 +0.61(+1.39%)
Feb 08, 2022 43.74 44.03 43.57 43.95 200,317 +0.11(+0.24%)
Feb 07, 2022 43.54 44.34 43.50 43.84 348,642 +0.32(+0.74%)
Feb 04, 2022 43.19 43.83 42.71 43.52 177,550 +0.32(+0.74%)
Feb 03, 2022 43.88 43.20 173,935 -1.33(-2.98%)
Feb 02, 2022 44.79 45.26 44.33 44.53 366,947 -0.39(-0.86%)
Feb 01, 2022 44.15 45.04 44.07 44.92 340,784 +0.77(+1.74%)
Jan 31, 2022 44.16 44.15 496,202 -0.16(-0.37%)
Jan 28, 2022 43.00 44.32 42.74 44.32 426,461 +1.51(+3.54%)
Jan 27, 2022 43.55 43.88 42.49 42.80 488,980 -0.35(-0.81%)
Jan 26, 2022 44.02 44.37 42.57 43.15 784,437 -0.03(-0.07%)
Jan 25, 2022 43.79 44.61 42.91 43.18 587,714 -1.37(-3.07%)
Jan 24, 2022 42.87 44.68 42.66 44.55 784,034 +1.38(+3.19%)
Jan 21, 2022 42.96 44.78 42.83 43.17 904,464 +0.01(+0.02%)
Jan 20, 2022 42.09 44.39 41.72 43.16 985,767 +1.39(+3.32%)
Jan 19, 2022 43.85 44.05 40.91 41.78 910,617 -2.27(-5.15%)
Jan 18, 2022 43.84 44.45 43.28 44.05 358,905 -0.50(-1.13%)
Jan 14, 2022 44.55 0 +0.25(+0.57%)
Jan 13, 2022 45.82 45.89 44.17 44.30 366,553 -1.27(-2.79%)
Jan 12, 2022 45.80 46.41 45.11 45.57 368,587 +0.02(+0.04%)
Jan 11, 2022 44.93 45.58 44.38 45.55 204,799 +0.73(+1.62%)
Jan 10, 2022 44.01 44.90 43.56 44.82 332,874 +0.55(+1.25%)
Jan 07, 2022 44.79 45.27 44.08 44.27 211,006 -0.68(-1.51%)
Jan 06, 2022 44.93 45.69 44.35 44.95 245,305 +0.04(+0.09%)
Jan 05, 2022 46.35 46.80 44.85 44.91 209,159 -1.62(-3.48%)
Jan 04, 2022 46.66 46.80 45.38 46.53 262,801 -0.18(-0.39%)
Jan 03, 2022 46.96 47.26 46.22 46.71 338,370 -0.12(-0.25%)
Dec 31, 2021 47.31 47.40 46.68 46.83 155,516 -0.38(-0.80%)
Dec 30, 2021 47.77 48.25 47.21 47.21 145,536 -0.49(-1.02%)
Dec 29, 2021 47.67 47.82 47.10 47.69 190,045 +0.11(+0.22%)
Dec 28, 2021 47.26 47.81 46.96 47.59 250,601 +0.28(+0.59%)
Dec 27, 2021 46.96 47.40 46.82 47.31 161,981 +0.43(+0.91%)
Dec 23, 2021 46.58 46.94 46.16 46.88 109,968 +0.34(+0.73%)
Dec 22, 2021 46.53 47.12 46.15 46.54 257,540 +0.09(+0.19%)
Dec 21, 2021 44.90 46.50 44.65 46.45 430,745 +2.09(+4.70%)
Dec 20, 2021 44.79 45.12 43.93 44.37 663,350 -1.03(-2.27%)
Dec 17, 2021 44.76 46.20 44.45 45.39 1,184,247 +0.60(+1.34%)
Dec 16, 2021 46.87 46.87 44.63 44.79 654,213 -1.82(-3.91%)
Dec 15, 2021 45.41 46.72 44.98 46.62 414,202 +1.44(+3.18%)
Dec 14, 2021 45.43 45.73 44.80 45.18 460,876 -0.49(-1.06%)
Dec 13, 2021 46.84 46.84 45.46 45.67 226,762 -1.35(-2.87%)
Dec 10, 2021 47.55 47.94 46.72 47.01 404,279 -0.06(-0.12%)
Dec 09, 2021 46.50 47.38 46.39 47.07 320,863 +0.46(+0.98%)
Dec 08, 2021 47.24 47.24 46.13 46.62 317,421 -0.55(-1.17%)
Dec 07, 2021 47.72 48.06 47.06 47.17 325,206 +0.16(+0.35%)
Dec 06, 2021 47.69 47.69 46.63 47.00 383,753 -0.43(-0.90%)
Dec 03, 2021 47.66 48.13 46.72 47.43 255,144 -0.26(-0.55%)
Dec 02, 2021 47.03 47.69 46.75 47.69 272,445 +0.73(+1.55%)
Dec 01, 2021 47.97 48.27 46.78 46.97 362,038 -0.04(-0.08%)
Nov 30, 2021 47.71 47.98 46.04 47.00 536,605 -0.87(-1.81%)
Nov 29, 2021 47.84 48.27 47.17 47.87 249,215 +0.71(+1.50%)
Nov 26, 2021 48.34 48.75 46.81 47.17 250,386 -1.89(-3.86%)
Nov 24, 2021 48.83 49.35 48.41 49.06 167,390 -0.17(-0.35%)
Nov 23, 2021 49.50 49.90 48.94 49.23 267,219 -0.59(-1.19%)
Nov 22, 2021 51.03 51.09 49.82 49.83 215,885 -0.91(-1.79%)
Nov 19, 2021 50.83 51.17 50.41 50.73 211,056 -0.13(-0.25%)
Nov 18, 2021 50.78 51.01 49.69 50.86 552,978 +0.00(+0.00%)
Nov 17, 2021 51.62 52.19 50.29 50.86 307,772 -0.55(-1.07%)
Nov 16, 2021 50.44 51.46 50.30 51.41 322,771 +0.81(+1.60%)
Nov 15, 2021 50.74 50.93 50.29 50.60 325,634 +0.12(+0.23%)
Nov 12, 2021 50.06 50.83 49.75 50.48 165,759 +0.64(+1.28%)
Nov 11, 2021 49.98 50.39 49.66 49.84 121,473 +0.10(+0.19%)
Nov 10, 2021 50.39 49.75 182,744 -0.81(-1.61%)
Nov 09, 2021 51.00 51.32 50.43 50.56 141,848 -0.27(-0.53%)
Nov 08, 2021 50.85 51.31 50.53 50.83 202,038 +0.33(+0.65%)
Nov 05, 2021 50.58 51.15 50.04 50.50 293,918 +0.04(+0.08%)
Nov 04, 2021 50.85 51.41 50.20 50.46 284,376 -0.14(-0.27%)
Nov 03, 2021 49.67 50.74 49.67 50.60 312,578 +0.40(+0.79%)
Nov 02, 2021 50.54 50.83 50.01 50.20 260,829 -0.18(-0.36%)
Nov 01, 2021 49.79 51.01 49.70 50.39 407,381 +0.69(+1.38%)
Oct 29, 2021 48.92 49.75 48.63 49.70 334,434 +1.50(+3.11%)
Oct 28, 2021 48.36 48.86 48.07 48.20 311,228 +0.14(+0.30%)
Oct 27, 2021 47.36 48.31 47.20 48.06 357,934 +0.44(+0.93%)
Oct 26, 2021 48.94 47.51 47.61 399,832 -1.06(-2.18%)
Oct 25, 2021 49.39 48.68 48.68 420,062 -0.77(-1.56%)
Oct 22, 2021 49.30 49.90 49.09 49.45 369,198 +0.49(+1.01%)
Oct 21, 2021 48.44 49.03 48.20 48.96 397,257 +0.55(+1.14%)
Oct 20, 2021 48.18 48.51 48.18 48.40 369,962 +0.36(+0.74%)
Oct 19, 2021 48.19 48.19 47.53 48.05 237,381 +0.11(+0.22%)
Oct 18, 2021 48.37 48.55 47.65 47.94 411,560 -0.57(-1.18%)
Oct 15, 2021 49.21 49.21 48.37 48.51 438,487 -0.15(-0.30%)
Oct 14, 2021 47.85 48.69 47.74 48.66 236,644 +1.31(+2.78%)
Oct 13, 2021 47.02 47.56 46.77 47.34 242,557 +0.45(+0.97%)
Oct 12, 2021 47.54 47.70 46.65 46.89 177,753 -0.37(-0.78%)
Oct 11, 2021 47.37 47.90 46.77 47.25 166,575 -0.19(-0.41%)
Oct 08, 2021 47.94 48.14 47.36 47.45 130,891 -0.38(-0.79%)
Oct 07, 2021 48.10 48.52 47.69 47.82 293,370 +0.12(+0.24%)
Oct 06, 2021 47.78 48.39 47.07 47.71 535,304 -0.43(-0.88%)
Oct 05, 2021 47.60 48.54 47.36 48.13 289,847 +0.70(+1.47%)
Oct 04, 2021 47.97 48.06 46.98 47.44 569,044 -0.73(-1.51%)
Oct 01, 2021 47.81 48.66 47.38 48.16 363,355 +0.61(+1.28%)
Sep 30, 2021 47.49 48.40 47.29 47.55 539,474 +0.42(+0.88%)
Sep 29, 2021 47.56 48.17 46.94 47.14 367,568 -0.18(-0.39%)
Sep 28, 2021 48.78 49.19 47.28 47.32 568,758 -2.16(-4.36%)
Sep 27, 2021 51.38 51.67 49.03 49.48 1,055,425 -1.86(-3.62%)
Sep 24, 2021 48.18 52.07 47.65 51.33 2,662,039 +6.66(+14.91%)
Sep 23, 2021 43.92 44.81 43.92 44.67 439,305 +0.97(+2.21%)
Sep 22, 2021 43.23 44.04 43.23 43.71 157,616 +0.59(+1.37%)
Sep 21, 2021 43.64 43.79 43.04 43.12 237,831 -0.42(-0.95%)
Sep 20, 2021 43.84 44.18 42.83 43.53 178,549 -1.02(-2.30%)
Sep 17, 2021 44.81 44.81 43.91 44.56 858,665 -0.11(-0.24%)
Sep 16, 2021 44.66 45.40 44.08 44.66 336,574 +0.02(+0.04%)
Sep 15, 2021 43.37 44.70 43.09 44.64 272,802 +1.48(+3.43%)
Sep 14, 2021 43.84 44.51 42.97 43.16 312,722 -0.84(-1.91%)
Sep 13, 2021 44.02 44.15 43.53 44.01 190,775 +0.15(+0.35%)
Sep 10, 2021 44.58 44.86 43.75 43.85 142,333 -0.60(-1.35%)
Sep 09, 2021 44.56 44.83 44.33 44.45 204,737 -0.04(-0.09%)
Sep 08, 2021 44.18 44.63 44.03 44.49 173,869 +0.10(+0.22%)
Sep 07, 2021 45.14 45.14 44.36 44.39 217,838 -0.80(-1.78%)
Sep 03, 2021 45.12 45.34 44.68 45.20 259,773 +0.08(+0.17%)
Sep 02, 2021 45.26 45.33 45.04 45.12 295,895 -0.01(-0.02%)
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.