| PREMIERE GLOBAL SERVICES, Inc. Add to My Watchlist | (NYSE: PGI) |
| PREMIERE GLOBA | 7.86 | +0.09 (+1.16%) | 114,108 |
| Historical Data for PGI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.89 | 7.91 | 7.70 | 114,108 | 7.86 | +0.09 +1.16% |
| 02/08/10 | 7.77 | 7.82 | 7.65 | 157,365 | 7.77 | -0.04 -0.51% |
| 02/05/10 | 7.96 | 7.96 | 7.67 | 240,288 | 7.81 | -0.14 -1.76% |
| 02/04/10 | 8.04 | 8.12 | 7.84 | 260,431 | 7.95 | -0.14 -1.73% |
| 02/03/10 | 8.11 | 8.18 | 8.04 | 173,242 | 8.09 | -0.08 -0.98% |
| 02/02/10 | 8.30 | 8.30 | 8.05 | 166,396 | 8.17 | -0.15 -1.80% |
| 02/01/10 | 8.10 | 8.35 | 8.06 | 194,582 | 8.32 | +0.24 +2.97% |
| 01/29/10 | 8.20 | 8.29 | 8.05 | 275,419 | 8.08 | -0.09 -1.10% |
| 01/28/10 | 8.43 | 8.47 | 8.15 | 159,880 | 8.17 | -0.28 -3.31% |
| 01/27/10 | 8.28 | 8.48 | 8.28 | 110,809 | 8.45 | +0.10 +1.20% |
| 01/26/10 | 8.30 | 8.40 | 8.20 | 158,644 | 8.35 | 0.00 0.00% |
| 01/25/10 | 8.21 | 8.37 | 8.16 | 212,128 | 8.35 | +0.15 +1.83% |
| 01/22/10 | 8.25 | 8.35 | 8.17 | 172,876 | 8.20 | -0.05 -0.61% |
| 01/21/10 | 8.36 | 8.38 | 8.16 | 168,006 | 8.25 | -0.07 -0.84% |
| 01/20/10 | 8.28 | 8.35 | 8.16 | 159,408 | 8.32 | -0.06 -0.72% |
| 01/19/10 | 8.19 | 8.40 | 8.19 | 175,677 | 8.38 | +0.19 +2.32% |
| 01/18/10 | 8.19 | 8.19 | 8.19 | 0 | 8.19 | 0.00 0.00% |
| 01/15/10 | 8.60 | 8.67 | 8.13 | 291,250 | 8.19 | -0.37 -4.32% |
| 01/14/10 | 8.24 | 8.58 | 8.24 | 243,795 | 8.56 | +0.27 +3.26% |
| 01/13/10 | 8.15 | 8.37 | 8.14 | 322,160 | 8.29 | +0.19 +2.35% |
| 01/12/10 | 8.02 | 8.19 | 8.02 | 144,693 | 8.10 | 0.00 0.00% |
| 01/11/10 | 8.13 | 8.13 | 7.97 | 279,197 | 8.10 | -0.01 -0.12% |
| 01/08/10 | 8.17 | 8.17 | 8.02 | 87,101 | 8.11 | -0.11 -1.34% |
| 01/07/10 | 8.27 | 8.31 | 8.02 | 132,211 | 8.22 | -0.04 -0.48% |
| 01/06/10 | 8.17 | 8.34 | 8.17 | 230,059 | 8.26 | 0.00 0.00% |
| 01/05/10 | 8.47 | 8.49 | 8.23 | 148,979 | 8.26 | -0.23 -2.71% |
| 01/04/10 | 8.31 | 8.52 | 8.28 | 180,175 | 8.49 | +0.24 +2.91% |
| 01/01/10 | 8.25 | 8.25 | 8.25 | 0 | 8.25 | 0.00 0.00% |
| 12/31/09 | 8.29 | 8.34 | 8.21 | 176,616 | 8.25 | -0.06 -0.72% |
| 12/30/09 | 8.10 | 8.33 | 8.10 | 149,599 | 8.31 | +0.15 +1.84% |
| 12/29/09 | 8.19 | 8.20 | 8.10 | 78,287 | 8.16 | -0.03 -0.37% |
| 12/28/09 | 8.09 | 8.21 | 7.99 | 115,680 | 8.19 | +0.09 +1.11% |
| 12/25/09 | 8.09 | 8.16 | 8.02 | 64,776 | 8.10 | 0.00 0.00% |
| 12/24/09 | 8.09 | 8.16 | 8.02 | 64,776 | 8.10 | +0.07 +0.87% |
| 12/23/09 | 7.99 | 8.08 | 7.88 | 140,230 | 8.03 | +0.10 +1.26% |
| 12/22/09 | 7.62 | 7.95 | 7.61 | 406,673 | 7.93 | +0.32 +4.20% |
| 12/21/09 | 7.63 | 7.65 | 7.52 | 195,293 | 7.61 | +0.08 +1.06% |
| 12/18/09 | 7.48 | 7.54 | 7.47 | 508,946 | 7.53 | +0.11 +1.48% |
| 12/17/09 | 7.38 | 7.46 | 7.31 | 225,327 | 7.42 | -0.02 -0.27% |
| 12/16/09 | 7.47 | 7.59 | 7.39 | 216,910 | 7.44 | +0.04 +0.54% |
| 12/15/09 | 7.42 | 7.53 | 7.30 | 279,325 | 7.40 | -0.02 -0.27% |
| 12/14/09 | 7.37 | 7.43 | 7.36 | 140,866 | 7.42 | +0.01 +0.13% |
| 12/11/09 | 7.43 | 7.46 | 7.37 | 116,874 | 7.41 | +0.02 +0.27% |
| 12/10/09 | 7.53 | 7.53 | 7.37 | 467,455 | 7.39 | -0.11 -1.47% |
| 12/09/09 | 7.59 | 7.59 | 7.38 | 160,029 | 7.50 | -0.11 -1.45% |
| 12/08/09 | 7.50 | 7.64 | 7.47 | 173,234 | 7.61 | +0.05 +0.66% |
| 12/07/09 | 7.59 | 7.65 | 7.50 | 196,501 | 7.56 | 0.00 0.00% |
| 12/04/09 | 7.41 | 7.60 | 7.37 | 149,771 | 7.56 | +0.28 +3.85% |
| 12/03/09 | 7.40 | 7.45 | 7.23 | 227,179 | 7.28 | -0.08 -1.09% |
| 12/02/09 | 7.50 | 7.68 | 7.30 | 220,984 | 7.36 | -0.16 -2.13% |
| \/ Download Data To Spreadsheet | ||||||
