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

Providence Svc Cp (NQ: PRSC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2005 25.60 25.75 25.39 25.59 75,334 -0.08(-0.31%)
Apr 28, 2005 25.30 25.74 25.12 25.67 203,815 -0.09(-0.35%)
Apr 27, 2005 25.47 25.76 25.44 25.76 33,271 +0.12(+0.47%)
Apr 26, 2005 25.10 25.90 24.86 25.64 31,223 +0.79(+3.18%)
Apr 25, 2005 24.73 25.04 24.44 24.85 67,616 +0.36(+1.47%)
Apr 22, 2005 23.80 25.16 23.80 24.49 242,349 +0.49(+2.04%)
Apr 21, 2005 23.68 24.02 23.50 24.00 83,638 +0.28(+1.18%)
Apr 20, 2005 24.04 24.04 23.53 23.72 152,395 -0.13(-0.55%)
Apr 19, 2005 23.70 24.12 23.60 23.85 184,374 +0.25(+1.06%)
Apr 18, 2005 23.75 23.75 23.55 23.60 94,580 +0.05(+0.21%)
Apr 15, 2005 22.81 23.88 22.70 23.55 116,850 +0.54(+2.35%)
Apr 14, 2005 23.37 23.37 22.92 23.01 22,982 +0.01(+0.04%)
Apr 13, 2005 22.46 23.40 22.46 23.00 445,320 +0.44(+1.95%)
Apr 12, 2005 22.46 22.59 22.13 22.56 37,663 -0.05(-0.22%)
Apr 11, 2005 22.60 22.72 22.50 22.61 118,365 +0.19(+0.85%)
Apr 08, 2005 22.43 22.67 22.27 22.42 41,925 +0.11(+0.49%)
Apr 07, 2005 22.51 22.54 22.23 22.31 56,635 -0.43(-1.89%)
Apr 06, 2005 22.66 22.87 22.38 22.74 47,337 -0.24(-1.04%)
Apr 05, 2005 22.99 23.35 22.98 22.98 34,187 -0.01(-0.04%)
Apr 04, 2005 22.77 23.07 22.75 22.99 41,821 -0.18(-0.78%)
Apr 01, 2005 23.60 23.60 22.64 23.17 42,360 -0.08(-0.36%)
Mar 31, 2005 22.96 23.45 22.96 23.25 86,895 +0.05(+0.24%)
Mar 30, 2005 22.94 23.39 22.89 23.20 160,766 +0.20(+0.87%)
Mar 29, 2005 22.90 23.10 22.83 23.00 45,540 +0.10(+0.44%)
Mar 28, 2005 22.86 23.10 22.50 22.90 71,848 +0.13(+0.57%)
Mar 24, 2005 22.39 22.77 21.86 22.77 51,392 +0.77(+3.50%)
Mar 23, 2005 22.17 22.17 21.75 22.00 34,744 -0.05(-0.23%)
Mar 22, 2005 22.41 22.41 21.86 22.05 8,236 -0.25(-1.12%)
Mar 21, 2005 21.63 22.40 21.63 22.30 56,358 +0.80(+3.72%)
Mar 18, 2005 21.50 21.50 20.81 21.50 130,649 -0.40(-1.83%)
Mar 17, 2005 21.99 21.99 21.80 21.90 9,081 -0.20(-0.90%)
Mar 16, 2005 21.41 22.46 21.40 22.10 11,020 +0.55(+2.55%)
Mar 15, 2005 21.90 21.90 21.21 21.55 76,698 +0.05(+0.23%)
Mar 14, 2005 22.50 22.50 21.39 21.50 23,333 -0.73(-3.28%)
Mar 11, 2005 22.98 22.98 22.10 22.23 58,032 -0.29(-1.29%)
Mar 10, 2005 22.44 22.92 22.44 22.52 14,946 -0.08(-0.35%)
Mar 09, 2005 22.71 22.75 22.51 22.60 42,600 -0.10(-0.44%)
Mar 08, 2005 22.76 22.80 22.70 22.70 12,990 -0.10(-0.44%)
Mar 07, 2005 22.76 22.90 22.75 22.80 7,580 -0.06(-0.26%)
Mar 04, 2005 22.90 23.24 22.82 22.86 31,805 -0.14(-0.61%)
Mar 03, 2005 22.92 23.12 22.92 23.00 16,200 +0.14(+0.61%)
Mar 02, 2005 23.00 23.14 22.86 22.86 42,920 -0.03(-0.13%)
Mar 01, 2005 23.70 23.70 22.56 22.89 19,573 -0.44(-1.89%)
Feb 28, 2005 21.72 23.45 21.72 23.33 33,414 +1.40(+6.38%)
Feb 25, 2005 21.90 21.99 21.85 21.93 78,230 -0.04(-0.18%)
Feb 24, 2005 21.75 21.97 21.70 21.97 29,711 +0.05(+0.23%)
Feb 23, 2005 22.01 22.10 21.88 21.92 14,487 -0.08(-0.36%)
Feb 22, 2005 21.54 22.10 21.54 22.00 76,415 +0.61(+2.85%)
Feb 18, 2005 21.50 21.68 21.25 21.39 55,377 -0.01(-0.05%)
Feb 17, 2005 20.89 21.50 20.75 21.40 12,343 +0.78(+3.78%)
Feb 16, 2005 20.57 20.62 20.28 20.62 4,771 -0.08(-0.39%)
Feb 15, 2005 20.65 20.80 20.58 20.70 2,924 +0.01(+0.05%)
Feb 14, 2005 20.49 20.70 20.09 20.69 1,400 +0.15(+0.75%)
Feb 11, 2005 20.61 20.94 20.33 20.54 14,071 +0.04(+0.17%)
Feb 10, 2005 21.00 21.00 20.23 20.50 9,334 -0.41(-1.96%)
Feb 09, 2005 20.99 21.00 20.90 20.91 650 +0.15(+0.72%)
Feb 08, 2005 20.90 21.00 20.75 20.76 5,784 -0.03(-0.14%)
Feb 07, 2005 20.89 21.25 20.75 20.79 10,531 -0.19(-0.91%)
Feb 04, 2005 20.92 20.99 20.75 20.98 2,100 +0.36(+1.75%)
Feb 03, 2005 19.82 20.79 19.82 20.62 18,044 +0.28(+1.38%)
Feb 02, 2005 19.65 20.50 19.60 20.34 44,933 +0.74(+3.78%)
Feb 01, 2005 19.72 20.14 19.10 19.60 43,811 -0.70(-3.45%)
Jan 31, 2005 19.56 20.30 19.30 20.30 9,466 +1.00(+5.18%)
Jan 28, 2005 19.45 19.56 19.22 19.30 19,135 -0.36(-1.83%)
Jan 27, 2005 19.65 19.80 19.50 19.66 57,310 -0.16(-0.81%)
Jan 26, 2005 19.74 19.86 19.50 19.82 13,353 +0.22(+1.12%)
Jan 25, 2005 19.99 19.99 19.44 19.60 1,910 +0.10(+0.51%)
Jan 24, 2005 19.53 19.75 19.49 19.50 20,390 +0.00(+0.00%)
Jan 21, 2005 19.65 19.92 19.50 19.50 9,154 -0.08(-0.42%)
Jan 20, 2005 19.95 20.13 19.58 19.58 7,523 -0.72(-3.53%)
Jan 19, 2005 20.55 20.55 20.30 20.30 5,440 -0.40(-1.93%)
Jan 18, 2005 20.50 20.80 19.75 20.70 21,642 +0.28(+1.37%)
Jan 14, 2005 20.58 20.65 20.42 20.42 47,053 +0.05(+0.25%)
Jan 13, 2005 20.56 20.77 20.37 20.37 18,689 -0.06(-0.29%)
Jan 12, 2005 20.36 20.57 20.18 20.43 14,771 +0.38(+1.90%)
Jan 11, 2005 20.20 20.40 19.00 20.05 32,014 -0.26(-1.28%)
Jan 10, 2005 19.62 20.75 19.58 20.31 45,839 +0.46(+2.32%)
Jan 07, 2005 19.15 19.85 19.13 19.85 9,065 +0.70(+3.66%)
Jan 06, 2005 19.01 19.20 19.01 19.15 19,036 +0.05(+0.26%)
Jan 05, 2005 19.00 19.23 19.00 19.10 28,820 -0.14(-0.73%)
Jan 04, 2005 19.28 19.50 18.61 19.24 51,912 -0.46(-2.34%)
Jan 03, 2005 20.86 21.58 19.30 19.70 82,116 -1.28(-6.10%)
Dec 31, 2004 21.42 21.82 20.49 20.98 26,808 -0.29(-1.36%)
Dec 30, 2004 21.32 21.48 20.82 21.27 11,800 -0.03(-0.14%)
Dec 29, 2004 20.46 21.43 20.40 21.30 14,600 -0.03(-0.14%)
Dec 28, 2004 20.61 21.36 20.37 21.33 20,800 +0.39(+1.86%)
Dec 27, 2004 20.60 20.95 20.60 20.94 21,000 -0.33(-1.55%)
Dec 23, 2004 21.30 21.33 21.01 21.27 5,800 -0.23(-1.07%)
Dec 22, 2004 21.26 22.07 21.26 21.50 92,600 +0.10(+0.47%)
Dec 21, 2004 20.40 22.00 19.53 21.40 39,500 +0.99(+4.85%)
Dec 20, 2004 19.65 20.63 19.50 20.41 92,700 +1.22(+6.36%)
Dec 17, 2004 18.88 19.50 18.79 19.19 13,900 +0.01(+0.05%)
Dec 16, 2004 19.45 19.50 19.00 19.18 3,500 -0.27(-1.39%)
Dec 15, 2004 19.00 19.50 19.00 19.45 91,600 +0.28(+1.46%)
Dec 14, 2004 18.50 19.25 18.50 19.17 7,500 +0.49(+2.62%)
Dec 13, 2004 17.96 18.68 17.96 18.68 20,800 +0.00(+0.00%)
Dec 10, 2004 17.84 18.68 17.84 18.68 2,500 +0.40(+2.19%)
Dec 09, 2004 18.02 18.33 18.00 18.28 11,200 +0.24(+1.33%)
Dec 08, 2004 18.10 18.50 18.04 18.04 5,000 -0.46(-2.49%)
Dec 07, 2004 18.75 18.75 17.80 18.50 7,900 -0.13(-0.70%)
Dec 06, 2004 19.00 19.00 18.56 18.63 3,000 -0.22(-1.17%)
Dec 03, 2004 19.00 19.00 18.81 18.85 20,700 +0.00(+0.00%)
Dec 02, 2004 18.24 18.97 18.12 18.85 13,500 +0.55(+3.01%)
Dec 01, 2004 18.00 18.56 17.60 18.30 34,500 +0.30(+1.67%)
Nov 30, 2004 17.90 18.20 17.90 18.00 105,800 -0.19(-1.04%)
Nov 29, 2004 17.81 18.19 17.80 18.19 9,800 +0.39(+2.19%)
Nov 26, 2004 18.16 18.50 17.80 17.80 3,400 -0.33(-1.82%)
Nov 24, 2004 17.85 18.15 17.85 18.13 55,000 +0.02(+0.11%)
Nov 23, 2004 18.29 18.29 17.85 18.11 24,700 -0.02(-0.11%)
Nov 22, 2004 17.81 18.30 17.81 18.13 10,500 +0.22(+1.23%)
Nov 19, 2004 17.80 17.91 17.75 17.91 18,900 +0.10(+0.56%)
Nov 18, 2004 17.71 17.99 17.71 17.81 88,300 +0.06(+0.34%)
Nov 17, 2004 18.10 18.25 17.74 17.75 15,100 -0.34(-1.88%)
Nov 16, 2004 18.30 18.35 17.96 18.09 43,200 -0.31(-1.68%)
Nov 15, 2004 19.05 19.05 18.31 18.40 17,000 -0.74(-3.87%)
Nov 12, 2004 19.70 19.80 19.06 19.14 91,000 -0.46(-2.35%)
Nov 11, 2004 19.03 19.65 19.03 19.60 73,800 +0.18(+0.93%)
Nov 10, 2004 18.92 19.43 18.82 19.42 56,400 +0.50(+2.64%)
Nov 09, 2004 18.63 19.38 18.45 18.92 21,100 +0.32(+1.72%)
Nov 08, 2004 18.19 18.63 18.19 18.60 32,600 +0.10(+0.54%)
Nov 05, 2004 18.55 18.55 18.50 18.50 700 +0.30(+1.65%)
Nov 04, 2004 18.10 18.80 18.10 18.20 4,900 -0.02(-0.11%)
Nov 03, 2004 19.01 19.01 18.15 18.22 42,600 -0.43(-2.31%)
Nov 02, 2004 18.34 18.65 18.33 18.65 1,000 +0.39(+2.14%)
Nov 01, 2004 18.82 18.82 18.23 18.26 20,300 -0.14(-0.76%)
Oct 29, 2004 18.60 18.70 18.40 18.40 31,800 -0.40(-2.13%)
Oct 28, 2004 18.75 19.50 18.50 18.80 1,700 -0.20(-1.05%)
Oct 27, 2004 19.75 19.88 18.30 19.00 5,300 -0.44(-2.26%)
Oct 26, 2004 19.44 19.90 18.08 19.44 20,600 +0.21(+1.09%)
Oct 25, 2004 18.25 19.23 18.13 19.23 4,700 +0.76(+4.11%)
Oct 22, 2004 18.47 18.47 18.47 18.47 100 -0.16(-0.86%)
Oct 21, 2004 18.78 18.91 18.45 18.63 7,600 -0.15(-0.80%)
Oct 20, 2004 19.03 19.03 18.58 18.78 1,700 -0.20(-1.05%)
Oct 19, 2004 18.48 19.00 18.48 18.98 4,400 +0.81(+4.46%)
Oct 18, 2004 17.86 18.43 17.80 18.17 6,500 +0.15(+0.83%)
Oct 15, 2004 17.51 18.50 17.50 18.02 44,200 +0.51(+2.91%)
Oct 14, 2004 18.25 18.25 17.34 17.51 18,900 -0.64(-3.53%)
Oct 13, 2004 18.27 18.29 18.15 18.15 11,400 -0.12(-0.66%)
Oct 12, 2004 18.63 18.63 18.27 18.27 19,500 -0.37(-1.98%)
Oct 11, 2004 18.90 18.90 18.63 18.64 11,600 -0.38(-1.99%)
Oct 08, 2004 18.63 19.32 18.63 19.02 22,000 +0.05(+0.26%)
Oct 07, 2004 19.00 19.30 18.64 18.97 4,500 -0.02(-0.11%)
Oct 06, 2004 19.30 19.30 18.84 18.99 11,100 -0.10(-0.52%)
Oct 05, 2004 19.05 19.39 18.99 19.09 9,500 -0.19(-0.99%)
Oct 04, 2004 19.60 19.60 19.25 19.28 73,300 -0.62(-3.12%)
Oct 01, 2004 19.42 20.13 19.30 19.90 61,500 +0.53(+2.74%)
Sep 30, 2004 18.71 19.66 18.59 19.37 5,900 +0.66(+3.53%)
Sep 29, 2004 18.21 18.74 18.21 18.71 15,900 +0.54(+2.97%)
Sep 28, 2004 18.01 18.17 17.95 18.17 3,200 +0.17(+0.94%)
Sep 27, 2004 17.46 18.00 17.46 18.00 6,500 +0.07(+0.39%)
Sep 24, 2004 17.55 18.00 17.48 17.93 28,300 +0.41(+2.34%)
Sep 23, 2004 17.49 17.52 17.35 17.52 42,600 -0.19(-1.07%)
Sep 22, 2004 16.45 18.23 16.43 17.71 25,900 +0.72(+4.24%)
Sep 21, 2004 16.41 16.99 16.41 16.99 1,700 +0.34(+2.04%)
Sep 20, 2004 16.03 16.65 15.42 16.65 3,700 +0.22(+1.34%)
Sep 17, 2004 16.19 16.43 16.00 16.43 3,200 +0.27(+1.67%)
Sep 16, 2004 15.85 16.19 15.82 16.16 9,903 +0.45(+2.86%)
Sep 15, 2004 16.16 16.17 15.58 15.71 8,600 -0.33(-2.05%)
Sep 14, 2004 16.19 16.19 15.91 16.04 1,300 -0.10(-0.63%)
Sep 13, 2004 16.30 16.30 16.08 16.14 1,200 -0.01(-0.06%)
Sep 10, 2004 15.96 16.30 15.96 16.15 12,050 +0.33(+2.09%)
Sep 09, 2004 16.40 16.40 15.82 15.82 4,400 -0.48(-2.94%)
Sep 08, 2004 17.03 17.03 16.00 16.30 126,100 -0.41(-2.45%)
Sep 07, 2004 16.26 17.03 16.25 16.71 7,344 +0.61(+3.79%)
Sep 03, 2004 16.49 16.49 16.00 16.10 21,000 -0.26(-1.59%)
Sep 02, 2004 16.05 16.57 15.99 16.36 71,800 +0.10(+0.62%)
Sep 01, 2004 16.27 16.28 16.00 16.26 39,000 -0.24(-1.45%)
Aug 31, 2004 16.91 16.91 15.50 16.50 141,800 -0.46(-2.71%)
Aug 30, 2004 17.27 17.27 16.96 16.96 10,000 -0.09(-0.53%)
Aug 27, 2004 17.09 17.25 16.95 17.05 9,700 -0.20(-1.16%)
Aug 26, 2004 17.05 17.44 16.90 17.25 53,700 +0.30(+1.77%)
Aug 25, 2004 17.06 17.06 16.05 16.95 14,700 -0.05(-0.29%)
Aug 24, 2004 17.99 18.00 16.18 17.00 16,600 -1.00(-5.56%)
Aug 23, 2004 16.98 18.19 16.95 18.00 25,900 +1.02(+6.01%)
Aug 20, 2004 16.14 16.98 16.00 16.98 34,213 +0.93(+5.79%)
Aug 19, 2004 16.20 16.29 15.93 16.05 7,900 -0.16(-0.99%)
Aug 18, 2004 16.29 16.78 16.00 16.21 57,578 -0.14(-0.86%)
Aug 17, 2004 16.65 16.75 16.24 16.35 17,600 +0.11(+0.68%)
Aug 16, 2004 16.73 16.74 16.03 16.24 15,300 -0.62(-3.68%)
Aug 13, 2004 17.08 17.25 15.93 16.86 32,000 +0.16(+0.96%)
Aug 12, 2004 16.51 17.50 16.27 16.70 37,500 -0.05(-0.30%)
Aug 11, 2004 16.63 16.75 16.25 16.75 10,500 -0.01(-0.06%)
Aug 10, 2004 16.90 16.95 16.42 16.76 13,200 -0.04(-0.24%)
Aug 09, 2004 17.21 17.21 16.44 16.80 41,841 -0.54(-3.11%)
Aug 06, 2004 17.51 17.51 17.01 17.34 18,800 -0.33(-1.87%)
Aug 05, 2004 17.75 18.00 17.50 17.67 118,400 -0.01(-0.06%)
Aug 04, 2004 18.18 18.18 17.53 17.68 14,700 -0.30(-1.67%)
Aug 03, 2004 18.54 18.55 17.89 17.98 16,995 -0.70(-3.75%)
Aug 02, 2004 18.75 19.00 18.00 18.68 8,700 -0.42(-2.20%)
Jul 30, 2004 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Jul 29, 2004 18.78 19.11 18.55 19.10 10,800 +0.10(+0.53%)
Jul 28, 2004 19.13 19.13 18.58 19.00 29,400 +0.00(+0.00%)
Jul 27, 2004 19.03 19.28 18.61 19.00 21,500 -0.56(-2.86%)
Jul 26, 2004 19.58 19.58 18.42 19.56 7,500 +0.47(+2.46%)
Jul 23, 2004 19.14 19.14 19.00 19.09 5,400 +0.04(+0.21%)
Jul 22, 2004 18.85 19.46 18.80 19.05 71,200 +0.26(+1.38%)
Jul 21, 2004 19.02 19.10 18.46 18.79 5,900 -0.24(-1.26%)
Jul 20, 2004 19.00 19.10 18.91 19.03 4,600 -0.16(-0.83%)
Jul 19, 2004 19.19 19.20 19.15 19.19 3,900 +0.07(+0.37%)
Jul 16, 2004 19.15 19.15 19.00 19.12 7,200 +0.23(+1.22%)
Jul 15, 2004 19.20 19.20 18.70 18.89 5,300 -0.35(-1.82%)
Jul 14, 2004 19.29 19.29 19.24 19.24 400 -0.01(-0.05%)
Jul 13, 2004 19.25 19.25 19.25 19.25 3,900 +0.00(+0.00%)
Jul 12, 2004 19.20 19.47 19.11 19.25 11,100 +0.05(+0.26%)
Jul 09, 2004 18.60 19.50 18.60 19.20 18,000 -0.05(-0.26%)
Jul 08, 2004 19.06 19.63 19.06 19.25 3,100 +0.10(+0.52%)
Jul 07, 2004 19.15 19.49 19.01 19.15 33,900 -0.09(-0.47%)
Jul 06, 2004 19.70 19.70 18.95 19.24 21,600 -0.04(-0.21%)
Jul 02, 2004 19.17 19.30 18.51 19.28 14,500 +0.41(+2.17%)
Jul 01, 2004 18.77 19.25 18.76 18.87 50,300 +0.08(+0.43%)
Jun 30, 2004 18.90 19.10 18.78 18.79 30,800 -0.21(-1.11%)
Jun 29, 2004 18.98 19.05 18.84 19.00 53,500 -0.25(-1.30%)
Jun 28, 2004 19.00 19.25 19.00 19.25 26,100 +0.01(+0.05%)
Jun 25, 2004 18.24 19.25 18.05 19.24 25,300 +0.80(+4.34%)
Jun 24, 2004 18.62 18.70 18.44 18.44 7,800 -0.51(-2.69%)
Jun 23, 2004 19.00 19.25 18.86 18.95 8,800 +0.01(+0.05%)
Jun 22, 2004 19.09 19.09 18.86 18.94 6,700 -0.09(-0.47%)
Jun 21, 2004 19.15 19.15 18.85 19.03 33,300 -0.02(-0.10%)
Jun 18, 2004 19.05 19.05 18.80 19.05 23,100 +0.10(+0.53%)
Jun 17, 2004 19.15 19.15 18.12 18.95 34,400 +0.17(+0.91%)
Jun 16, 2004 18.86 19.15 18.42 18.78 14,000 -0.09(-0.48%)
Jun 15, 2004 19.00 19.01 18.86 18.87 2,800 -0.13(-0.68%)
Jun 14, 2004 18.99 19.03 18.71 19.00 50,500 -0.06(-0.31%)
Jun 10, 2004 19.18 19.30 18.51 19.06 8,500 +0.18(+0.95%)
Jun 09, 2004 18.69 19.35 18.69 18.88 21,300 -0.12(-0.63%)
Jun 08, 2004 18.75 19.00 18.75 19.00 17,100 +0.01(+0.06%)
Jun 07, 2004 19.26 19.28 18.98 18.99 9,000 -0.23(-1.20%)
Jun 04, 2004 18.69 19.45 18.69 19.22 22,900 +0.52(+2.78%)
Jun 03, 2004 18.01 18.70 18.01 18.70 234,500 +0.01(+0.05%)
Jun 02, 2004 18.22 18.70 17.99 18.69 20,400 +0.20(+1.08%)
Jun 01, 2004 17.99 18.57 17.33 18.49 16,300 +0.57(+3.18%)
May 28, 2004 17.95 18.00 17.82 17.92 6,800 -0.03(-0.17%)
May 27, 2004 17.52 18.00 17.40 17.95 53,900 +0.08(+0.45%)
May 26, 2004 17.69 17.93 17.50 17.87 7,500 -0.13(-0.72%)
May 25, 2004 17.70 18.00 17.55 18.00 5,800 +0.34(+1.93%)
May 24, 2004 17.93 17.98 16.61 17.66 12,100 -0.32(-1.78%)
May 21, 2004 18.50 18.50 17.98 17.98 39,900 -0.33(-1.80%)
May 20, 2004 17.61 18.50 17.61 18.31 42,700 +0.11(+0.60%)
May 19, 2004 18.00 18.20 17.50 18.20 12,300 -0.04(-0.22%)
May 18, 2004 18.40 18.40 18.10 18.24 22,400 -0.06(-0.33%)
May 17, 2004 18.40 18.40 18.14 18.30 42,100 +0.02(+0.11%)
May 14, 2004 18.20 18.48 17.91 18.28 16,600 +0.12(+0.66%)
May 13, 2004 17.84 18.16 17.50 18.16 21,300 +0.66(+3.77%)
May 12, 2004 18.50 18.50 16.71 17.50 32,200 -0.65(-3.58%)
May 11, 2004 18.51 18.85 18.02 18.15 24,600 -0.35(-1.89%)
May 10, 2004 18.47 18.50 18.00 18.50 8,700 +0.03(+0.16%)
May 07, 2004 18.79 18.80 18.47 18.47 4,100 -0.52(-2.74%)
May 06, 2004 18.69 18.99 18.28 18.99 15,100 -0.01(-0.05%)
May 05, 2004 19.00 19.10 18.85 19.00 14,300 -0.20(-1.04%)
May 04, 2004 18.53 19.20 18.53 19.20 10,700 +0.00(+0.00%)
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.