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

Progress Software (NQ: PRGS )

50.99 +0.17 (+0.33%)
Streaming Delayed Price Updated: 1:16 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 31, 2009 13.39 13.54 13.22 13.27 260,917 -0.21(-1.59%)
Aug 28, 2009 13.70 13.84 13.46 13.48 165,294 -0.26(-1.86%)
Aug 27, 2009 13.71 13.75 13.46 13.74 114,504 +0.06(+0.44%)
Aug 26, 2009 13.66 13.80 13.61 13.68 139,620 +0.05(+0.39%)
Aug 25, 2009 13.67 13.70 13.58 13.62 242,216 -0.01(-0.09%)
Aug 24, 2009 13.54 13.66 13.43 13.64 858,877 +0.17(+1.28%)
Aug 21, 2009 13.22 13.49 12.98 13.46 482,175 +0.43(+3.29%)
Aug 20, 2009 13.00 13.08 12.94 13.03 118,693 +0.04(+0.32%)
Aug 19, 2009 12.82 13.03 12.79 12.99 187,869 +0.04(+0.28%)
Aug 18, 2009 12.90 13.05 12.60 12.96 151,158 +0.09(+0.69%)
Aug 17, 2009 13.08 13.08 12.68 12.87 169,949 -0.42(-3.14%)
Aug 14, 2009 13.52 13.52 13.10 13.28 192,044 -0.21(-1.59%)
Aug 13, 2009 13.59 13.69 13.31 13.50 111,197 -0.05(-0.40%)
Aug 12, 2009 13.31 13.70 13.18 13.55 165,067 +0.30(+2.25%)
Aug 11, 2009 13.43 13.54 13.19 13.25 186,309 -0.29(-2.11%)
Aug 10, 2009 13.55 13.72 13.47 13.54 127,859 -0.15(-1.09%)
Aug 07, 2009 13.46 13.80 13.42 13.69 323,021 +0.45(+3.37%)
Aug 06, 2009 13.52 13.52 13.15 13.24 168,650 -0.17(-1.24%)
Aug 05, 2009 13.67 13.67 13.33 13.41 176,096 -0.27(-1.96%)
Aug 04, 2009 13.43 13.68 13.39 13.68 132,861 +0.10(+0.75%)
Aug 03, 2009 13.47 13.58 13.22 13.58 323,122 +0.10(+0.75%)
Jul 31, 2009 13.44 13.70 13.32 13.47 341,824 -0.07(-0.53%)
Jul 30, 2009 13.49 13.81 13.36 13.55 242,481 +0.20(+1.52%)
Jul 29, 2009 13.25 13.42 13.23 13.34 278,134 -0.06(-0.44%)
Jul 28, 2009 13.19 13.40 13.03 13.40 275,017 +0.08(+0.58%)
Jul 27, 2009 13.15 13.33 13.03 13.33 432,197 +0.11(+0.86%)
Jul 24, 2009 13.17 13.33 13.03 13.21 296,699 -0.10(-0.76%)
Jul 23, 2009 13.06 13.47 12.98 13.31 375,077 +0.18(+1.36%)
Jul 22, 2009 12.96 13.22 12.69 13.14 170,754 +0.10(+0.73%)
Jul 21, 2009 12.92 13.10 12.74 13.04 244,174 +0.01(+0.05%)
Jul 20, 2009 13.00 13.06 12.81 13.03 194,056 +0.11(+0.83%)
Jul 17, 2009 12.47 12.99 12.47 12.93 304,660 -0.01(-0.05%)
Jul 16, 2009 12.66 12.93 12.55 12.93 275,531 +0.17(+1.31%)
Jul 15, 2009 12.41 12.77 12.18 12.77 326,476 +0.51(+4.13%)
Jul 14, 2009 12.23 12.33 12.06 12.26 140,393 -0.04(-0.29%)
Jul 13, 2009 12.04 12.30 11.94 12.30 366,769 +0.07(+0.58%)
Jul 10, 2009 12.19 12.32 12.14 12.22 277,305 -0.01(-0.05%)
Jul 09, 2009 12.30 12.32 12.09 12.23 282,262 +0.05(+0.44%)
Jul 08, 2009 12.24 12.27 12.06 12.18 333,570 +0.02(+0.15%)
Jul 07, 2009 12.40 12.40 12.16 12.16 238,342 -0.20(-1.59%)
Jul 06, 2009 12.45 12.49 12.24 12.36 260,744 -0.15(-1.24%)
Jul 02, 2009 12.60 12.83 12.38 12.51 365,991 -0.31(-2.42%)
Jul 01, 2009 12.25 12.92 12.24 12.82 351,247 +0.21(+1.70%)
Jun 30, 2009 12.52 12.71 12.52 12.61 462,647 +0.03(+0.24%)
Jun 29, 2009 12.51 12.75 12.40 12.58 255,635 +0.09(+0.72%)
Jun 26, 2009 12.47 12.58 12.19 12.49 1,113,849 -0.03(-0.24%)
Jun 25, 2009 12.36 12.55 12.21 12.52 338,858 +0.14(+1.15%)
Jun 24, 2009 12.42 12.47 12.12 12.37 435,777 +0.11(+0.92%)
Jun 23, 2009 12.81 12.83 12.21 12.26 753,728 -0.48(-3.79%)
Jun 22, 2009 13.05 13.12 12.71 12.74 328,432 -0.38(-2.86%)
Jun 19, 2009 13.81 13.81 13.10 13.12 722,539 -0.42(-3.08%)
Jun 18, 2009 13.55 13.84 13.23 13.53 297,470 +0.04(+0.26%)
Jun 17, 2009 13.50 13.86 13.42 13.50 256,233 +0.02(+0.13%)
Jun 16, 2009 13.65 13.70 13.34 13.48 292,997 +0.01(+0.09%)
Jun 15, 2009 13.78 13.78 13.30 13.47 426,446 -0.31(-2.25%)
Jun 12, 2009 13.74 13.93 13.49 13.78 376,958 -0.05(-0.35%)
Jun 11, 2009 13.70 14.02 13.55 13.83 330,206 +0.20(+1.44%)
Jun 10, 2009 14.12 14.17 13.50 13.63 636,023 -0.40(-2.84%)
Jun 09, 2009 14.17 14.27 14.00 14.03 173,065 -0.01(-0.08%)
Jun 08, 2009 14.03 14.22 13.90 14.04 197,491 -0.16(-1.13%)
Jun 05, 2009 14.27 14.31 14.05 14.20 293,525 +0.04(+0.25%)
Jun 04, 2009 14.03 14.19 13.76 14.17 217,935 +0.18(+1.32%)
Jun 03, 2009 13.89 14.08 13.82 13.98 184,676 -0.04(-0.25%)
Jun 02, 2009 13.80 14.28 13.80 14.02 537,338 +0.02(+0.17%)
Jun 01, 2009 13.67 14.09 13.65 13.99 445,374 +0.64(+4.82%)
May 29, 2009 13.37 13.47 13.09 13.35 370,946 +0.07(+0.54%)
May 28, 2009 13.22 13.36 13.09 13.28 348,491 +0.17(+1.27%)
May 27, 2009 13.33 13.48 13.10 13.11 245,274 -0.36(-2.70%)
May 26, 2009 13.46 13.56 13.00 13.47 260,544 +0.42(+3.19%)
May 22, 2009 13.22 13.43 13.06 13.06 261,100 -0.11(-0.81%)
May 21, 2009 13.27 13.59 13.00 13.17 371,721 -0.10(-0.72%)
May 20, 2009 13.43 13.73 13.24 13.26 437,010 -0.07(-0.54%)
May 19, 2009 13.22 13.49 13.22 13.33 329,922 -0.15(-1.15%)
May 18, 2009 13.34 13.49 13.18 13.49 374,958 +0.30(+2.26%)
May 15, 2009 13.07 13.33 13.06 13.19 448,472 +0.14(+1.10%)
May 14, 2009 12.99 13.21 12.99 13.05 476,927 +0.02(+0.14%)
May 13, 2009 13.10 13.12 12.83 13.03 521,189 -0.08(-0.59%)
May 12, 2009 12.80 13.24 12.80 13.11 491,651 -0.08(-0.59%)
May 11, 2009 12.89 13.33 12.87 13.18 246,724 +0.01(+0.09%)
May 08, 2009 13.18 13.47 12.94 13.17 387,829 +0.06(+0.45%)
May 07, 2009 13.17 13.19 13.01 13.11 454,488 -0.02(-0.18%)
May 06, 2009 13.19 13.21 13.05 13.14 640,668 -0.01(-0.04%)
May 05, 2009 12.96 13.18 12.80 13.14 613,040 +0.05(+0.41%)
May 04, 2009 12.97 13.09 12.74 13.09 403,703 +0.29(+2.23%)
May 01, 2009 12.56 12.83 12.41 12.80 271,484 +0.18(+1.46%)
Apr 30, 2009 12.86 13.11 12.62 12.62 335,398 -0.16(-1.26%)
Apr 29, 2009 12.47 12.89 12.37 12.78 326,022 +0.39(+3.17%)
Apr 28, 2009 12.42 12.53 12.27 12.38 600,462 -0.17(-1.38%)
Apr 27, 2009 12.40 12.71 12.22 12.56 606,265 -0.08(-0.66%)
Apr 24, 2009 12.15 12.79 12.11 12.64 551,227 +0.57(+4.68%)
Apr 23, 2009 11.91 12.10 11.65 12.08 525,822 +0.15(+1.25%)
Apr 22, 2009 11.58 12.16 11.55 11.93 410,448 +0.10(+0.80%)
Apr 21, 2009 11.32 11.89 11.31 11.83 341,859 +0.48(+4.20%)
Apr 20, 2009 11.51 11.60 11.27 11.35 362,956 -0.40(-3.44%)
Apr 17, 2009 11.63 11.89 11.48 11.76 265,809 +0.17(+1.49%)
Apr 16, 2009 11.27 11.66 11.22 11.59 258,114 +0.34(+3.02%)
Apr 15, 2009 11.15 11.40 11.06 11.25 151,339 -0.03(-0.26%)
Apr 14, 2009 11.46 11.57 11.11 11.28 322,668 -0.39(-3.37%)
Apr 13, 2009 11.43 11.72 11.38 11.67 361,833 +0.06(+0.51%)
Apr 09, 2009 11.20 11.70 11.08 11.61 575,024 +0.54(+4.84%)
Apr 08, 2009 10.88 11.16 10.81 11.08 173,278 +0.32(+2.99%)
Apr 07, 2009 10.90 11.03 10.75 10.75 302,048 -0.30(-2.69%)
Apr 06, 2009 10.97 11.08 10.77 11.05 372,482 +0.01(+0.11%)
Apr 03, 2009 10.89 11.09 10.77 11.04 339,558 +0.14(+1.31%)
Apr 02, 2009 10.65 11.23 10.62 10.90 591,452 +0.49(+4.69%)
Apr 01, 2009 10.16 10.59 9.920 10.41 286,951 +0.07(+0.69%)
Mar 31, 2009 10.13 10.66 10.08 10.34 572,916 +0.32(+3.21%)
Mar 30, 2009 10.04 10.09 9.706 10.02 367,226 +0.11(+1.14%)
Mar 26, 2009 9.610 9.926 9.527 9.902 662,514 +0.43(+4.53%)
Mar 25, 2009 9.217 9.503 9.039 9.473 796,729 +0.32(+3.51%)
Mar 24, 2009 9.080 9.450 9.080 9.152 463,236 -0.40(-4.18%)
Mar 23, 2009 9.455 9.592 9.122 9.551 591,316 +0.43(+4.77%)
Mar 20, 2009 9.694 9.861 8.991 9.116 609,036 -0.47(-4.91%)
Mar 19, 2009 9.676 10.14 9.461 9.586 1,033,769 -0.84(-8.05%)
Mar 18, 2009 10.18 10.53 10.07 10.43 495,984 +0.23(+2.22%)
Mar 17, 2009 9.968 10.20 9.837 10.20 393,072 +0.26(+2.57%)
Mar 16, 2009 9.735 10.38 9.735 9.944 309,211 -0.24(-2.40%)
Mar 13, 2009 10.19 10.22 10.03 10.19 441,192 +0.03(+0.29%)
Mar 12, 2009 9.497 10.16 9.360 10.16 665,840 +0.64(+6.69%)
Mar 11, 2009 9.396 9.676 9.366 9.521 283,169 +0.17(+1.78%)
Mar 10, 2009 8.991 9.372 8.991 9.354 392,511 +0.58(+6.58%)
Mar 09, 2009 8.818 9.039 8.747 8.777 334,638 -0.18(-1.99%)
Mar 06, 2009 8.967 9.116 8.801 8.955 409,284 +0.08(+0.94%)
Mar 05, 2009 9.098 9.164 8.860 8.872 378,782 -0.34(-3.68%)
Mar 04, 2009 9.420 9.420 9.140 9.211 294,260 +0.05(+0.52%)
Mar 02, 2009 9.372 9.539 9.128 9.164 370,532 -0.33(-3.45%)
Feb 27, 2009 9.426 9.694 9.390 9.491 366,406 +0.03(+0.31%)
Feb 26, 2009 9.932 9.932 9.456 9.461 272,685 -0.40(-4.05%)
Feb 25, 2009 9.896 10.00 9.753 9.860 308,007 -0.10(-1.02%)
Feb 24, 2009 9.765 10.00 9.586 9.962 502,643 +0.32(+3.27%)
Feb 23, 2009 9.968 10.06 9.592 9.646 327,594 -0.25(-2.53%)
Feb 20, 2009 9.813 10.09 9.795 9.896 339,412 -0.08(-0.84%)
Feb 19, 2009 10.12 10.18 9.974 9.979 337,338 -0.03(-0.30%)
Feb 18, 2009 10.15 10.22 9.988 10.01 423,331 +0.01(+0.06%)
Feb 17, 2009 9.884 10.18 9.884 10.00 427,137 -0.24(-2.38%)
Feb 13, 2009 10.33 10.46 10.18 10.25 481,015 -0.04(-0.41%)
Feb 12, 2009 10.04 10.32 9.920 10.29 353,691 +0.11(+1.05%)
Feb 11, 2009 10.13 10.28 10.11 10.18 225,700 +0.12(+1.24%)
Feb 10, 2009 10.34 10.48 10.03 10.06 420,867 -0.37(-3.54%)
Feb 09, 2009 10.45 10.45 10.30 10.43 219,869 -0.08(-0.79%)
Feb 06, 2009 10.20 10.54 10.18 10.51 526,845 +0.33(+3.22%)
Feb 05, 2009 10.06 10.30 10.06 10.18 421,391 +0.01(+0.06%)
Feb 04, 2009 10.37 10.47 10.09 10.18 457,294 -0.15(-1.50%)
Feb 03, 2009 10.30 10.52 10.04 10.33 466,598 +0.10(+0.99%)
Feb 02, 2009 10.03 10.27 9.807 10.23 396,653 +0.07(+0.70%)
Jan 30, 2009 10.32 10.33 10.04 10.16 558,521 -0.05(-0.52%)
Jan 29, 2009 10.35 10.46 10.11 10.21 291,209 -0.25(-2.39%)
Jan 28, 2009 10.53 10.56 10.30 10.46 315,025 +0.07(+0.63%)
Jan 27, 2009 10.36 10.53 10.32 10.40 200,588 +0.05(+0.46%)
Jan 26, 2009 10.18 10.57 10.18 10.35 322,910 +0.15(+1.52%)
Jan 23, 2009 9.920 10.30 9.920 10.19 542,298 +0.02(+0.23%)
Jan 22, 2009 10.19 10.37 10.11 10.17 719,417 -0.26(-2.51%)
Jan 21, 2009 10.13 10.46 10.12 10.43 896,750 +0.31(+3.06%)
Jan 20, 2009 10.31 10.41 10.10 10.12 580,801 -0.33(-3.13%)
Jan 16, 2009 10.21 10.48 10.11 10.45 360,923 +0.30(+2.93%)
Jan 15, 2009 10.18 10.31 9.801 10.15 924,204 -0.03(-0.29%)
Jan 14, 2009 10.52 10.76 10.12 10.18 602,659 -0.58(-5.42%)
Jan 13, 2009 10.69 10.84 10.57 10.77 474,934 +0.07(+0.67%)
Jan 12, 2009 10.69 10.98 10.58 10.69 749,960 -0.02(-0.22%)
Jan 09, 2009 10.91 11.31 10.70 10.72 641,973 -0.52(-4.61%)
Jan 08, 2009 11.35 11.35 11.10 11.24 376,696 -0.13(-1.15%)
Jan 07, 2009 11.64 11.69 11.27 11.37 431,763 -0.52(-4.41%)
Jan 06, 2009 11.78 12.05 11.52 11.89 580,220 +0.23(+1.99%)
Jan 05, 2009 11.88 12.02 11.50 11.66 311,141 -0.17(-1.46%)
Jan 02, 2009 11.50 11.91 11.33 11.83 297,839 +0.36(+3.17%)
Dec 31, 2008 11.37 11.64 11.31 11.47 329,972 +0.14(+1.26%)
Dec 30, 2008 11.22 11.33 11.00 11.33 343,067 +0.24(+2.20%)
Dec 29, 2008 11.28 11.33 10.94 11.08 194,278 -0.18(-1.59%)
Dec 26, 2008 11.22 11.53 10.85 11.26 176,212 +0.12(+1.07%)
Dec 24, 2008 11.04 11.31 11.04 11.14 232,165 +0.14(+1.30%)
Dec 23, 2008 11.36 11.56 10.94 11.00 403,156 -0.27(-2.43%)
Dec 22, 2008 11.58 11.61 11.02 11.27 826,833 -0.23(-1.97%)
Dec 19, 2008 11.61 11.94 11.26 11.50 870,122 +0.21(+1.85%)
Dec 18, 2008 11.49 12.04 11.19 11.29 754,200 -0.43(-3.71%)
Dec 17, 2008 11.46 11.86 11.26 11.72 638,399 +0.16(+1.39%)
Dec 16, 2008 11.35 11.65 11.15 11.56 686,299 +0.45(+4.07%)
Dec 15, 2008 11.60 11.73 10.88 11.11 507,253 -0.43(-3.72%)
Dec 12, 2008 11.13 11.72 11.13 11.54 428,944 +0.14(+1.20%)
Dec 11, 2008 11.89 12.34 11.28 11.40 346,552 -0.67(-5.53%)
Dec 10, 2008 12.00 12.30 11.87 12.07 244,500 +0.18(+1.55%)
Dec 09, 2008 11.84 12.32 11.68 11.88 415,632 -0.10(-0.84%)
Dec 08, 2008 12.00 12.38 11.78 11.99 619,164 +0.32(+2.76%)
Dec 05, 2008 11.05 11.74 11.02 11.66 468,768 +0.39(+3.49%)
Dec 04, 2008 11.43 11.78 11.03 11.27 353,830 -0.31(-2.67%)
Dec 03, 2008 11.37 11.93 11.19 11.58 1,051,901 -0.14(-1.22%)
Dec 02, 2008 11.57 11.83 11.25 11.72 364,700 +0.39(+3.41%)
Dec 01, 2008 12.33 12.67 11.25 11.34 422,105 -1.33(-10.53%)
Nov 28, 2008 12.31 12.68 12.30 12.67 85,287 +0.17(+1.33%)
Nov 26, 2008 11.98 12.56 11.98 12.50 395,862 +0.22(+1.79%)
Nov 25, 2008 12.57 12.57 11.94 12.28 356,541 -0.17(-1.34%)
Nov 24, 2008 11.72 12.50 11.14 12.45 502,043 +0.96(+8.40%)
Nov 21, 2008 10.63 11.50 10.24 11.49 670,512 +0.94(+8.92%)
Nov 20, 2008 11.19 11.58 10.51 10.55 489,813 -0.64(-5.70%)
Nov 19, 2008 12.30 12.31 11.15 11.18 369,622 -1.11(-9.06%)
Nov 18, 2008 12.49 12.78 11.79 12.30 275,869 -0.10(-0.77%)
Nov 17, 2008 12.29 12.80 12.16 12.39 316,194 +0.00(+0.00%)
Nov 14, 2008 12.92 13.34 12.30 12.39 369,159 -0.86(-6.47%)
Nov 13, 2008 12.40 13.36 11.59 13.25 463,307 +0.83(+6.71%)
Nov 12, 2008 13.09 13.43 12.38 12.41 383,231 -0.86(-6.50%)
Nov 11, 2008 13.20 13.67 13.16 13.28 192,514 -0.02(-0.18%)
Nov 10, 2008 13.84 13.84 13.24 13.30 351,165 -0.23(-1.67%)
Nov 07, 2008 13.61 13.90 13.19 13.53 312,410 +0.09(+0.66%)
Nov 06, 2008 13.80 13.96 13.43 13.44 213,099 -0.43(-3.13%)
Nov 05, 2008 14.28 14.71 13.85 13.87 418,017 -0.63(-4.31%)
Nov 04, 2008 14.42 14.80 14.28 14.50 540,571 +0.23(+1.63%)
Nov 03, 2008 14.17 14.33 13.65 14.27 438,501 +0.61(+4.45%)
Oct 31, 2008 12.64 13.99 12.38 13.66 688,823 +0.85(+6.65%)
Oct 30, 2008 12.75 12.86 11.88 12.81 467,695 +0.46(+3.71%)
Oct 29, 2008 12.34 12.64 11.98 12.35 384,962 +0.11(+0.92%)
Oct 28, 2008 11.52 12.36 10.93 12.24 600,969 +0.98(+8.73%)
Oct 27, 2008 11.13 11.53 10.88 11.25 533,345 -0.02(-0.21%)
Oct 24, 2008 11.02 11.61 10.94 11.28 377,457 -0.36(-3.07%)
Oct 23, 2008 11.82 11.91 11.15 11.63 549,612 -0.20(-1.66%)
Oct 22, 2008 12.05 12.12 11.52 11.83 363,598 -0.36(-2.93%)
Oct 21, 2008 12.49 12.81 12.18 12.19 204,309 -0.54(-4.26%)
Oct 20, 2008 12.26 13.09 12.10 12.73 349,160 +0.67(+5.58%)
Oct 17, 2008 11.94 12.77 11.71 12.06 575,406 -0.30(-2.46%)
Oct 16, 2008 11.70 12.43 11.12 12.36 844,773 +0.74(+6.41%)
Oct 15, 2008 12.55 12.67 11.52 11.62 553,742 -1.25(-9.72%)
Oct 14, 2008 14.46 14.46 12.69 12.87 598,084 -1.12(-8.00%)
Oct 13, 2008 13.41 14.03 12.43 13.99 409,640 +1.14(+8.85%)
Oct 10, 2008 11.99 13.19 11.59 12.85 862,076 +0.61(+4.96%)
Oct 09, 2008 13.29 13.36 12.21 12.24 585,010 -0.89(-6.80%)
Oct 08, 2008 13.09 13.86 12.64 13.14 550,784 -0.20(-1.47%)
Oct 07, 2008 13.86 14.59 13.31 13.33 503,645 -0.92(-6.43%)
Oct 06, 2008 13.72 14.39 13.65 14.25 1,144,599 +0.27(+1.96%)
Oct 03, 2008 15.07 15.09 13.95 13.97 768,375 -0.88(-5.89%)
Oct 02, 2008 14.98 15.12 14.62 14.85 476,280 -0.26(-1.70%)
Oct 01, 2008 15.31 15.31 14.93 15.11 370,647 -0.37(-2.39%)
Sep 30, 2008 15.26 15.54 14.95 15.48 585,654 +0.40(+2.65%)
Sep 29, 2008 15.48 15.67 14.92 15.08 479,728 -0.65(-4.13%)
Sep 26, 2008 15.17 15.74 15.11 15.73 270,998 +0.26(+1.65%)
Sep 25, 2008 15.29 15.69 15.20 15.47 349,160 +0.24(+1.60%)
Sep 24, 2008 15.53 15.86 15.18 15.23 420,493 -0.32(-2.03%)
Sep 23, 2008 15.65 16.03 15.30 15.54 708,775 -0.07(-0.42%)
Sep 22, 2008 16.11 16.17 15.14 15.61 714,683 -0.55(-3.39%)
Sep 19, 2008 15.43 16.40 15.20 16.15 1,804,132 +1.18(+7.92%)
Sep 18, 2008 14.62 15.12 13.65 14.97 1,295,431 -0.14(-0.91%)
Sep 17, 2008 15.58 15.96 15.11 15.11 615,722 -0.70(-4.44%)
Sep 16, 2008 15.51 15.92 15.39 15.81 515,202 +0.18(+1.18%)
Sep 15, 2008 15.88 16.23 15.61 15.62 344,677 -0.44(-2.74%)
Sep 12, 2008 16.13 16.32 15.90 16.06 498,432 -0.18(-1.14%)
Sep 11, 2008 16.37 16.65 16.10 16.25 580,873 -0.44(-2.64%)
Sep 10, 2008 16.65 16.90 16.45 16.69 325,710 +0.23(+1.37%)
Sep 09, 2008 16.95 17.46 16.46 16.46 407,673 -0.43(-2.54%)
Sep 08, 2008 16.68 16.98 16.36 16.89 381,605 +0.48(+2.90%)
Sep 05, 2008 16.55 16.83 16.36 16.42 338,984 -0.30(-1.78%)
Sep 04, 2008 17.25 17.28 16.71 16.71 304,668 -0.66(-3.77%)
Sep 03, 2008 17.39 17.70 17.28 17.37 375,756 -0.04(-0.21%)
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.