End of day Prices (full format), 75 Days for (POF) PROGRESS 2022-2 TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Jan-22 Wed
| 1.48
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| 1.49
| 1.5
| 1.48
| 1.49
| 2,848,587
| ###
| ###
| ###
| ### |
2003-Jan-20 Mon
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Jan-17 Fri
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| 26.1
| 26.1
| ### |
2003-Jan-16 Thu
| 1.49
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Jan-15 Wed
| 1.51
| 1.52
| 1.49
| 1.5
| 2,369,776
| ###
| 26.7
| 26.7
| 0.1 |
2003-Jan-14 Tue
| 1.51
| 1.52
| 1.49
| 1.51
|
|
| 69.7
| 69.7
| 0.1 |
2003-Jan-13 Mon
| 1.52
| 1.53
| 1.5
| 1.5
| 1,643,286
| 2,489,578
| 15.8
| 15.8
| 0.1 |
2003-Jan-10 Fri
| 1.54
| 1.54
| 1.51
| 1.54
|
|
| ###
| ###
| ### |
2003-Jan-09 Thu
| 1.54
| 1.55
| 1.54
| 1.55
|
|
| 74.8
| 74.8
| ### |
2003-Jan-08 Wed
| 1.54
| 1.55
| 1.53
| 1.54
| 4,089,785
| ###
| 73.1
| 73.1
| ### |
2003-Jan-07 Tue
| 1.52
| 1.54
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2003-Jan-06 Mon
| 1.52
| 1.55
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2003-Jan-03 Fri
| 1.5
| 1.51
| 1.5
| 1.51
|
|
| 71.8
| 71.8
| 0.1 |
2003-Jan-02 Thu
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| 75.7
| 75.7
| 0.1 |
2002-Dec-31 Tue
| 1.51
| 1.51
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Dec-30 Mon
| 1.51
| 1.51
| 1.48
| 1.5
|
|
| 24.9
| 24.9
| 0.1 |
2002-Dec-27 Fri
| 1.49
| 1.51
| 1.49
| 1.51
|
|
| 82.3
| 82.3
| 0.1 |
2002-Dec-24 Tue
| 1.5
| 1.51
| 1.48
| 1.51
|
|
| 79.9
| 79.9
| 0.1 |
2002-Dec-23 Mon
| 1.48
| 1.49
| 1.46
| 1.49
|
|
| 76.1
| 76.1
| ### |
2002-Dec-20 Fri
| 1.51
| 1.52
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Dec-19 Thu
| 1.51
| 1.52
| 1.51
| 1.51
|
|
| 67.3
| 67.3
| 0.1 |
2002-Dec-18 Wed
| 1.52
| 1.53
| 1.51
| 1.52
| 1,899,780
| ###
| 75.2
| 75.2
| 0.1 |
2002-Dec-17 Tue
| 1.52
| 1.53
| 1.51
| 1.53
| 2,593,451
| 3,942,045
| ###
| ###
| ### |
2002-Dec-16 Mon
| 1.52
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Dec-13 Fri
| 1.52
| 1.53
| 1.52
| 1.53
| 610,049
| 930,324
| 72.8
| 72.8
| ### |
2002-Dec-12 Thu
| 1.52
| 1.53
| 1.52
| 1.53
| 1,048,724
| ###
| ###
| ###
| ### |
2002-Dec-11 Wed
| 1.52
| 1.53
| 1.52
| 1.53
| 1,918,484
| 2,925,688
| 84.8
| 84.8
| ### |
2002-Dec-10 Tue
| 1.52
| 1.53
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2002-Dec-09 Mon
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| 26.2
| 26.2
| 0.1 |
2002-Dec-06 Fri
| 1.51
| 1.52
| 1.51
| 1.51
|
|
| 72.8
| 72.8
| 0.1 |
2002-Dec-05 Thu
| 1.53
| 1.53
| 1.51
| 1.52
| 1,600,229
| 2,432,348
| ###
| ###
| 0.1 |
2002-Dec-04 Wed
| 1.53
| 1.54
| 1.52
| 1.53
|
|
| 79.7
| 79.7
| ### |
2002-Dec-03 Tue
| 1.55
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Dec-02 Mon
| 1.55
| 1.56
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2002-Nov-29 Fri
| 1.55
| 1.56
| 1.55
| 1.56
| 2,304,348
| ###
| 70.3
| 70.3
| ### |
2002-Nov-28 Thu
| 1.51
| 1.56
| 1.51
| 1.55
| 2,321,827
| ###
| ###
| ###
| ### |
2002-Nov-27 Wed
| 1.5
| 1.52
| 1.49
| 1.51
| 1,079,773
| 1,625,058
| ###
| ###
| 0.1 |
2002-Nov-26 Tue
| 1.47
| 1.51
| 1.46
| 1.5
| 5,949,875
| ###
| 87.3
| 87.3
| 0.1 |
2002-Nov-25 Mon
| 1.46
| 1.47
| 1.46
| 1.46
|
|
| 72.7
| 72.7
| 0.1 |
2002-Nov-22 Fri
| 1.47
| 1.48
| 1.46
| 1.47
| 4,621,085
| ###
| 70.8
| 70.8
| ### |
2002-Nov-21 Thu
| 1.47
| 1.49
| 1.47
| 1.48
| 4,745,480
| ###
| 74.6
| 74.6
| 0.1 |
2002-Nov-20 Wed
| 1.47
| 1.47
| 1.46
| 1.47
| 2,307,929
| ###
| ###
| ###
| ### |
2002-Nov-19 Tue
| 1.47
| 1.47
| 1.46
| 1.47
| 2,529,522
| 3,705,749
| ###
| ###
| ### |
2002-Nov-18 Mon
| 1.46
| 1.47
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2002-Nov-15 Fri
| 1.46
| 1.46
| 1.44
| 1.46
| 649,378
| ###
| 69.7
| 69.7
| 0.1 |
2002-Nov-14 Thu
| 1.46
| 1.47
| 1.45
| 1.46
|
|
| 75.1
| 75.1
| 0.1 |
2002-Nov-13 Wed
| 1.46
| 1.47
| 1.45
| 1.47
|
|
| 81.2
| 81.2
| ### |
2002-Nov-12 Tue
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 1.47
| 1.47
| 1.45
| 1.47
| 6,603,078
| ###
| ###
| ###
| ### |
2002-Nov-08 Fri
| 1.46
| 1.47
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Nov-07 Thu
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 81.3
| 81.3
| 0.1 |
2002-Nov-06 Wed
| 1.45
| 1.47
| 1.44
| 1.46
|
|
| 82.6
| 82.6
| 0.1 |
2002-Nov-05 Tue
| 1.45
| 1.45
| 1.44
| 1.45
| 774,082
| 1,118,548
| ###
| ###
| ### |
2002-Nov-04 Mon
| 1.45
| 1.45
| 1.44
| 1.45
| 985,829
| 1,424,522
| ###
| ###
| ### |
2002-Nov-01 Fri
| 1.45
| 1.45
| 1.44
| 1.45
| 1,947,046
| 2,813,481
| 74.6
| 74.6
| ### |
2002-Oct-31 Thu
| 1.45
| 1.46
| 1.44
| 1.45
| 3,467,429
| 5,027,772
| ###
| ###
| ### |
2002-Oct-30 Wed
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 78.8
| 78.8
| 0.1 |
2002-Oct-29 Tue
| 1.46
| 1.46
| 1.45
| 1.45
| 1,278,721
| ###
| 28.2
| 28.2
| ### |
2002-Oct-28 Mon
| 1.46
| 1.47
| 1.44
| 1.45
|
|
| 26.3
| 26.3
| ### |
2002-Oct-25 Fri
| 1.45
| 1.47
| 1.45
| 1.46
| 759,141
| 1,108,345
| ###
| ###
| 0.1 |
2002-Oct-24 Thu
| 1.44
| 1.46
| 1.44
| 1.45
|
|
| 79.6
| 79.6
| ### |
2002-Oct-23 Wed
| 1.46
| 1.47
| 1.45
| 1.45
|
|
| 22.2
| 22.2
| ### |
2002-Oct-22 Tue
| 1.48
| 1.48
| 1.46
| 1.47
|
|
| 25.9
| 25.9
| ### |
2002-Oct-21 Mon
| 1.46
| 1.47
| 1.46
| 1.46
|
|
| 79.1
| 79.1
| 0.1 |
2002-Oct-18 Fri
| 1.46
| 1.47
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Oct-17 Thu
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
|