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 28, 2006 32.61 32.61 31.31 31.32 189,900 -1.05(-3.24%)
Apr 27, 2006 33.00 33.45 32.32 32.37 48,127 -0.72(-2.18%)
Apr 26, 2006 33.52 33.52 32.59 33.09 69,201 -0.14(-0.42%)
Apr 25, 2006 33.55 33.94 32.85 33.23 88,147 -0.50(-1.48%)
Apr 24, 2006 32.99 33.73 32.99 33.73 83,505 +0.51(+1.54%)
Apr 21, 2006 32.75 33.26 32.30 33.22 94,264 +0.75(+2.31%)
Apr 20, 2006 32.41 32.68 32.25 32.47 101,178 +0.15(+0.46%)
Apr 19, 2006 32.83 32.83 32.01 32.32 75,294 -0.29(-0.89%)
Apr 18, 2006 32.89 33.00 32.20 32.61 90,653 -0.28(-0.85%)
Apr 17, 2006 32.20 33.24 32.03 32.89 115,881 +0.53(+1.64%)
Apr 13, 2006 32.92 32.97 32.00 32.36 129,946 -0.74(-2.24%)
Apr 12, 2006 33.86 33.84 32.97 33.10 242,548 -0.76(-2.24%)
Apr 11, 2006 32.95 34.50 32.50 33.86 1,078,854 +1.66(+5.16%)
Apr 10, 2006 31.76 32.44 31.67 32.20 100,796 +0.15(+0.47%)
Apr 07, 2006 31.90 32.36 31.67 32.05 194,782 +0.15(+0.47%)
Apr 06, 2006 32.27 32.27 31.64 31.90 321,791 -0.01(-0.03%)
Apr 05, 2006 32.30 32.30 31.20 31.91 34,985 -0.19(-0.59%)
Apr 04, 2006 31.97 32.30 31.85 32.10 68,414 -0.17(-0.53%)
Apr 03, 2006 32.01 32.52 31.83 32.27 33,657 -0.25(-0.77%)
Mar 31, 2006 31.61 32.52 31.10 32.52 78,639 +0.86(+2.72%)
Mar 30, 2006 32.40 32.40 29.71 31.66 174,122 -1.34(-4.06%)
Mar 29, 2006 32.50 33.17 32.38 33.00 26,921 +0.40(+1.23%)
Mar 28, 2006 31.75 32.69 31.75 32.60 19,459 +0.25(+0.77%)
Mar 27, 2006 31.99 32.44 31.70 32.35 8,769 +0.39(+1.22%)
Mar 24, 2006 32.36 32.36 31.00 31.96 29,728 -0.14(-0.44%)
Mar 23, 2006 31.05 32.10 31.03 32.10 7,000 +0.94(+3.02%)
Mar 22, 2006 31.61 31.85 31.00 31.16 15,000 -0.59(-1.86%)
Mar 21, 2006 32.32 32.61 31.47 31.75 49,332 -0.73(-2.25%)
Mar 20, 2006 32.00 32.64 32.00 32.48 18,073 +0.16(+0.50%)
Mar 17, 2006 30.95 32.50 30.64 32.32 81,477 +1.52(+4.94%)
Mar 16, 2006 28.51 31.38 28.51 30.80 26,200 +1.19(+4.02%)
Mar 15, 2006 29.82 29.96 29.03 29.61 20,182 +0.05(+0.17%)
Mar 14, 2006 29.70 29.89 29.30 29.56 18,191 -0.21(-0.71%)
Mar 13, 2006 30.00 30.19 29.60 29.77 50,846 -0.21(-0.70%)
Mar 10, 2006 29.85 30.42 29.68 29.98 29,933 -0.09(-0.30%)
Mar 09, 2006 29.70 31.76 29.67 30.07 33,046 +0.47(+1.59%)
Mar 08, 2006 29.67 30.18 29.37 29.60 33,941 -0.22(-0.74%)
Mar 07, 2006 30.00 30.51 29.65 29.82 25,832 -0.13(-0.43%)
Mar 06, 2006 30.26 30.72 29.74 29.95 10,234 -0.43(-1.42%)
Mar 03, 2006 30.61 31.11 30.38 30.38 7,254 -0.40(-1.30%)
Mar 02, 2006 30.94 30.95 29.97 30.78 27,581 -0.16(-0.52%)
Mar 01, 2006 30.78 31.30 30.78 30.94 28,241 +0.11(+0.36%)
Feb 28, 2006 30.90 31.05 30.58 30.83 27,877 -0.07(-0.23%)
Feb 27, 2006 31.07 31.07 30.68 30.90 12,879 -0.22(-0.71%)
Feb 24, 2006 31.55 31.62 30.92 31.12 20,943 -0.58(-1.83%)
Feb 23, 2006 31.44 32.05 30.84 31.70 18,084 +0.12(+0.38%)
Feb 22, 2006 30.70 32.20 29.93 31.58 94,761 +0.88(+2.87%)
Feb 21, 2006 30.49 30.99 30.14 30.70 41,821 +0.20(+0.66%)
Feb 17, 2006 30.76 30.76 30.16 30.50 17,711 -0.16(-0.52%)
Feb 16, 2006 29.87 30.74 29.60 30.66 10,500 +1.08(+3.65%)
Feb 15, 2006 29.32 29.83 29.30 29.58 16,321 +0.35(+1.20%)
Feb 14, 2006 29.15 29.63 29.00 29.23 12,588 +0.23(+0.79%)
Feb 13, 2006 29.33 29.37 29.00 29.00 38,083 -0.33(-1.13%)
Feb 10, 2006 29.62 29.70 29.21 29.33 16,127 -0.48(-1.61%)
Feb 09, 2006 29.52 30.69 29.22 29.81 31,043 +0.21(+0.71%)
Feb 08, 2006 29.29 29.60 29.10 29.60 17,769 +0.50(+1.72%)
Feb 07, 2006 29.38 29.50 28.92 29.10 25,213 -0.23(-0.78%)
Feb 06, 2006 29.07 29.40 28.83 29.33 28,936 +0.29(+1.00%)
Feb 03, 2006 28.84 29.38 28.46 29.04 104,225 +0.03(+0.10%)
Feb 02, 2006 28.74 29.01 28.06 29.01 34,270 +0.34(+1.19%)
Feb 01, 2006 28.32 28.84 27.71 28.67 47,790 +0.09(+0.31%)
Jan 31, 2006 29.82 30.02 28.10 28.58 77,266 -1.41(-4.70%)
Jan 30, 2006 30.09 30.09 29.63 29.99 8,021 -0.07(-0.23%)
Jan 27, 2006 30.03 30.20 29.90 30.06 57,082 +0.03(+0.10%)
Jan 26, 2006 29.45 30.03 29.00 30.03 20,852 +0.63(+2.14%)
Jan 25, 2006 29.34 29.40 29.18 29.40 10,040 +0.10(+0.34%)
Jan 24, 2006 29.30 29.30 28.81 29.30 45,236 +0.23(+0.79%)
Jan 23, 2006 29.50 29.62 28.76 29.07 41,465 -0.37(-1.26%)
Jan 20, 2006 30.10 30.10 29.42 29.44 152,263 -0.54(-1.80%)
Jan 19, 2006 29.47 30.09 29.38 29.98 37,111 +0.78(+2.67%)
Jan 18, 2006 28.00 29.47 28.00 29.20 42,889 +0.94(+3.33%)
Jan 17, 2006 28.89 28.92 28.23 28.26 15,774 -0.99(-3.38%)
Jan 13, 2006 29.48 29.59 29.05 29.25 4,177 -0.07(-0.24%)
Jan 12, 2006 29.53 29.53 29.22 29.32 22,000 -0.21(-0.71%)
Jan 11, 2006 29.94 30.06 28.29 29.53 30,595 -0.57(-1.89%)
Jan 10, 2006 30.13 30.13 29.73 30.10 16,547 -0.20(-0.66%)
Jan 09, 2006 29.59 31.17 29.59 30.30 81,510 +0.50(+1.68%)
Jan 06, 2006 29.33 29.90 29.32 29.80 21,068 +0.56(+1.92%)
Jan 05, 2006 29.40 29.40 29.00 29.24 44,332 -0.27(-0.91%)
Jan 04, 2006 29.44 29.58 28.40 29.51 57,348 +0.47(+1.62%)
Jan 03, 2006 29.18 29.64 28.15 29.04 54,982 +0.25(+0.87%)
Dec 30, 2005 29.15 29.17 28.26 28.79 31,458 -0.51(-1.74%)
Dec 29, 2005 29.16 29.79 29.16 29.30 20,645 +0.19(+0.65%)
Dec 28, 2005 28.50 29.11 28.21 29.11 6,800 +0.52(+1.82%)
Dec 27, 2005 30.78 30.78 28.56 28.59 19,800 -1.91(-6.26%)
Dec 23, 2005 29.78 30.54 29.59 30.50 14,196 +0.85(+2.87%)
Dec 22, 2005 29.50 29.65 29.11 29.65 29,365 +0.34(+1.16%)
Dec 21, 2005 28.61 29.35 28.29 29.31 44,144 +0.66(+2.30%)
Dec 20, 2005 28.91 28.91 28.56 28.65 30,327 +0.08(+0.28%)
Dec 19, 2005 28.62 28.70 28.41 28.57 37,196 +0.02(+0.07%)
Dec 16, 2005 28.66 28.70 28.43 28.55 99,711 -0.04(-0.14%)
Dec 15, 2005 28.60 28.60 28.39 28.59 38,684 +0.05(+0.18%)
Dec 14, 2005 28.30 28.62 28.20 28.54 26,789 +0.29(+1.03%)
Dec 13, 2005 27.91 28.33 27.63 28.25 41,710 +0.12(+0.43%)
Dec 12, 2005 27.20 28.19 27.12 28.13 47,095 +1.01(+3.72%)
Dec 09, 2005 27.76 27.76 27.03 27.12 133,252 -0.50(-1.81%)
Dec 08, 2005 28.50 28.50 27.46 27.62 43,666 -0.93(-3.26%)
Dec 07, 2005 28.24 28.95 27.85 28.55 55,083 +0.08(+0.28%)
Dec 06, 2005 28.92 29.13 28.33 28.47 106,389 -0.16(-0.56%)
Dec 05, 2005 30.72 30.75 28.62 28.63 39,596 -1.87(-6.13%)
Dec 02, 2005 30.44 30.68 30.18 30.50 16,153 +0.49(+1.63%)
Dec 01, 2005 29.62 30.10 29.06 30.01 27,358 +0.79(+2.70%)
Nov 30, 2005 29.59 29.64 29.03 29.22 21,368 +0.30(+1.04%)
Nov 29, 2005 29.49 29.57 28.86 28.92 29,461 -0.51(-1.73%)
Nov 28, 2005 28.94 29.47 28.94 29.43 24,896 +0.28(+0.96%)
Nov 25, 2005 28.99 29.15 28.66 29.15 15,738 +0.37(+1.29%)
Nov 23, 2005 28.69 29.00 28.46 28.78 33,620 +0.13(+0.45%)
Nov 22, 2005 28.40 28.80 28.15 28.65 62,406 +0.05(+0.17%)
Nov 21, 2005 28.33 28.75 28.33 28.60 37,364 +0.27(+0.95%)
Nov 18, 2005 28.25 28.45 27.78 28.33 24,404 +0.34(+1.23%)
Nov 17, 2005 27.91 28.20 27.19 27.98 58,330 +0.18(+0.63%)
Nov 16, 2005 28.51 28.51 27.65 27.81 35,904 -0.69(-2.42%)
Nov 15, 2005 27.46 28.50 27.41 28.50 80,497 +0.84(+3.04%)
Nov 14, 2005 27.49 27.66 27.27 27.66 51,469 +0.29(+1.06%)
Nov 11, 2005 26.60 27.50 26.47 27.37 95,332 +1.06(+4.03%)
Nov 10, 2005 26.78 26.78 25.97 26.31 65,625 -0.47(-1.76%)
Nov 09, 2005 27.59 27.59 26.62 26.78 122,866 -0.76(-2.76%)
Nov 08, 2005 28.27 28.32 27.29 27.54 168,528 -0.71(-2.51%)
Nov 07, 2005 29.24 29.24 27.15 28.25 483,590 -3.04(-9.72%)
Nov 04, 2005 31.41 31.55 31.01 31.29 16,166 -0.16(-0.51%)
Nov 03, 2005 31.20 32.03 30.81 31.45 78,067 +0.45(+1.45%)
Nov 02, 2005 31.05 31.05 30.74 31.00 68,290 +0.00(+0.00%)
Nov 01, 2005 30.55 31.00 30.55 31.00 10,126 +0.13(+0.42%)
Oct 31, 2005 31.25 31.25 30.73 30.87 20,681 -0.11(-0.36%)
Oct 28, 2005 31.04 31.04 30.79 30.98 102,636 +0.19(+0.62%)
Oct 27, 2005 31.13 31.29 30.61 30.79 23,827 -0.46(-1.47%)
Oct 26, 2005 31.55 31.55 30.28 31.25 55,684 -0.15(-0.48%)
Oct 25, 2005 32.06 32.07 30.71 31.40 34,131 -0.85(-2.64%)
Oct 24, 2005 32.10 33.40 32.06 32.25 29,273 +0.25(+0.78%)
Oct 21, 2005 30.60 32.10 30.60 32.00 68,502 +1.32(+4.30%)
Oct 20, 2005 30.87 31.00 30.35 30.68 50,124 -0.28(-0.90%)
Oct 19, 2005 30.16 31.13 29.50 30.96 56,026 +0.48(+1.57%)
Oct 18, 2005 30.75 31.09 30.16 30.48 20,328 -0.23(-0.75%)
Oct 17, 2005 30.65 30.85 30.36 30.71 39,791 +0.06(+0.20%)
Oct 14, 2005 30.25 30.65 29.58 30.65 42,822 +0.64(+2.13%)
Oct 13, 2005 27.72 30.29 27.72 30.01 97,438 +1.76(+6.23%)
Oct 12, 2005 29.22 29.22 27.32 28.25 57,683 -1.07(-3.65%)
Oct 11, 2005 30.51 30.51 29.23 29.32 28,365 -1.04(-3.43%)
Oct 10, 2005 30.09 30.84 30.09 30.36 14,053 +0.09(+0.30%)
Oct 07, 2005 29.26 30.39 29.14 30.27 14,015 +1.00(+3.42%)
Oct 06, 2005 30.00 30.04 29.18 29.27 24,338 -0.71(-2.37%)
Oct 05, 2005 30.89 31.00 29.98 29.98 174,490 -1.04(-3.35%)
Oct 04, 2005 30.74 31.32 30.49 31.02 48,030 +0.33(+1.08%)
Oct 03, 2005 30.60 30.69 30.33 30.69 82,124 +0.10(+0.33%)
Sep 30, 2005 31.00 31.00 30.27 30.59 36,038 -0.07(-0.23%)
Sep 29, 2005 30.46 30.66 30.20 30.66 58,450 +0.32(+1.05%)
Sep 28, 2005 30.32 30.60 30.30 30.34 9,392 -0.39(-1.27%)
Sep 27, 2005 30.73 30.83 30.31 30.73 34,127 +0.28(+0.92%)
Sep 26, 2005 31.10 31.10 30.25 30.45 14,593 -0.45(-1.46%)
Sep 23, 2005 30.90 31.08 30.61 30.90 55,665 -0.06(-0.19%)
Sep 22, 2005 30.96 31.00 30.29 30.96 9,768 +0.01(+0.03%)
Sep 21, 2005 30.20 31.06 30.05 30.95 56,772 +0.38(+1.24%)
Sep 20, 2005 30.83 30.83 30.04 30.57 24,154 -0.18(-0.59%)
Sep 19, 2005 31.00 31.00 30.59 30.75 11,045 -0.24(-0.77%)
Sep 16, 2005 31.01 31.05 30.49 30.99 52,544 +0.16(+0.52%)
Sep 15, 2005 30.27 30.85 30.27 30.83 38,882 +0.86(+2.87%)
Sep 14, 2005 30.00 30.35 29.84 29.97 49,100 -0.12(-0.40%)
Sep 13, 2005 30.44 30.44 29.94 30.09 17,070 -0.53(-1.73%)
Sep 12, 2005 29.81 30.65 29.81 30.62 37,635 +0.71(+2.37%)
Sep 09, 2005 31.03 31.03 29.22 29.91 48,658 -1.11(-3.58%)
Sep 08, 2005 30.82 31.42 30.76 31.02 69,211 +0.00(+0.00%)
Sep 07, 2005 31.10 31.10 30.84 31.02 27,801 +0.02(+0.06%)
Sep 06, 2005 30.24 31.00 29.87 31.00 28,615 +0.91(+3.02%)
Sep 02, 2005 29.11 30.23 29.05 30.09 39,285 +1.08(+3.72%)
Sep 01, 2005 29.48 29.54 28.54 29.01 22,859 -0.48(-1.63%)
Aug 31, 2005 28.36 29.53 28.04 29.49 101,166 +1.17(+4.13%)
Aug 30, 2005 29.11 29.11 28.08 28.32 45,690 -0.79(-2.71%)
Aug 29, 2005 27.34 29.38 27.31 29.11 41,463 +1.61(+5.85%)
Aug 26, 2005 27.91 28.15 27.23 27.50 33,093 -0.52(-1.86%)
Aug 25, 2005 28.04 28.06 27.52 28.02 14,545 +0.01(+0.04%)
Aug 24, 2005 27.61 28.10 27.61 28.01 116,211 +0.38(+1.38%)
Aug 23, 2005 26.82 27.70 26.55 27.63 32,511 +0.77(+2.87%)
Aug 22, 2005 27.38 27.48 26.50 26.86 40,174 -0.65(-2.36%)
Aug 19, 2005 26.75 27.71 26.75 27.51 35,499 +0.81(+3.03%)
Aug 18, 2005 26.83 27.75 26.60 26.70 27,351 -0.14(-0.52%)
Aug 17, 2005 26.73 27.40 26.53 26.84 66,337 +0.11(+0.41%)
Aug 16, 2005 27.00 27.10 26.72 26.73 14,919 -0.37(-1.37%)
Aug 15, 2005 27.19 27.30 26.78 27.10 19,699 -0.08(-0.29%)
Aug 12, 2005 26.93 27.18 26.64 27.18 22,540 +0.15(+0.55%)
Aug 11, 2005 26.75 27.20 26.39 27.03 60,780 +0.24(+0.90%)
Aug 10, 2005 27.40 27.66 26.45 26.79 48,092 +0.05(+0.19%)
Aug 09, 2005 26.74 27.00 26.50 26.74 33,693 -0.07(-0.26%)
Aug 08, 2005 27.25 27.25 26.81 26.81 57,138 -0.13(-0.48%)
Aug 05, 2005 26.40 27.15 26.40 26.94 27,039 +0.12(+0.45%)
Aug 04, 2005 27.22 27.22 26.74 26.82 18,140 -0.20(-0.74%)
Aug 03, 2005 26.71 27.12 26.63 27.02 24,355 +0.27(+1.01%)
Aug 02, 2005 26.98 27.09 26.50 26.75 51,217 +0.00(+0.00%)
Aug 01, 2005 27.15 27.15 26.16 26.75 47,480 -0.19(-0.71%)
Jul 29, 2005 27.41 27.41 26.37 26.94 21,536 -0.34(-1.25%)
Jul 28, 2005 26.09 27.41 26.06 27.28 17,832 +0.68(+2.56%)
Jul 27, 2005 26.01 26.89 25.95 26.60 15,622 +0.02(+0.08%)
Jul 26, 2005 26.00 26.65 26.00 26.58 15,757 +0.57(+2.19%)
Jul 25, 2005 26.15 27.10 25.59 26.01 33,827 +0.04(+0.15%)
Jul 22, 2005 25.14 26.14 24.97 25.97 58,600 +0.88(+3.51%)
Jul 21, 2005 24.86 25.09 24.59 25.09 39,570 +0.25(+1.01%)
Jul 20, 2005 24.22 24.88 23.33 24.84 38,345 +0.54(+2.22%)
Jul 19, 2005 24.86 24.86 24.28 24.30 37,955 -0.50(-2.02%)
Jul 18, 2005 24.29 24.80 24.02 24.80 27,370 +0.37(+1.51%)
Jul 15, 2005 24.52 25.27 23.93 24.43 48,794 -0.28(-1.13%)
Jul 14, 2005 24.74 24.87 24.26 24.71 37,584 +0.03(+0.12%)
Jul 13, 2005 24.71 24.99 24.48 24.68 35,757 -0.12(-0.48%)
Jul 12, 2005 24.76 25.00 24.28 24.80 32,713 +0.00(+0.00%)
Jul 11, 2005 24.94 25.00 24.35 24.80 85,794 -0.12(-0.48%)
Jul 08, 2005 24.49 25.00 24.26 24.92 58,936 +0.47(+1.92%)
Jul 07, 2005 24.42 24.79 24.09 24.45 45,759 -0.30(-1.21%)
Jul 06, 2005 24.65 25.00 24.45 24.75 118,139 +0.09(+0.34%)
Jul 05, 2005 24.24 25.00 23.94 24.66 46,500 +0.27(+1.09%)
Jul 01, 2005 24.89 24.89 23.74 24.40 45,300 -0.43(-1.73%)
Jun 30, 2005 25.00 25.08 24.68 24.83 46,937 -0.23(-0.92%)
Jun 29, 2005 23.88 26.00 23.88 25.06 50,888 +1.21(+5.07%)
Jun 28, 2005 23.38 23.89 22.93 23.85 32,895 +0.54(+2.32%)
Jun 27, 2005 23.68 24.05 22.90 23.31 68,829 -0.38(-1.60%)
Jun 24, 2005 23.12 24.86 23.11 23.69 612,034 +0.48(+2.07%)
Jun 23, 2005 23.71 23.71 23.11 23.21 67,120 -0.38(-1.61%)
Jun 22, 2005 23.55 23.78 22.80 23.59 53,198 +0.04(+0.17%)
Jun 21, 2005 24.82 24.82 22.94 23.55 66,683 -1.39(-5.57%)
Jun 20, 2005 25.71 25.71 24.71 24.94 37,046 -0.86(-3.33%)
Jun 17, 2005 26.00 26.00 25.63 25.80 39,053 -0.20(-0.77%)
Jun 16, 2005 26.07 26.07 25.84 26.00 69,364 +0.05(+0.19%)
Jun 15, 2005 25.85 25.98 25.66 25.95 29,048 +0.12(+0.46%)
Jun 14, 2005 25.85 26.00 25.28 25.83 33,090 +0.02(+0.08%)
Jun 13, 2005 25.00 26.00 25.00 25.81 33,935 +0.85(+3.41%)
Jun 10, 2005 26.00 26.00 24.66 24.96 33,423 -1.04(-4.00%)
Jun 09, 2005 25.95 26.65 25.23 26.00 10,700 +0.08(+0.31%)
Jun 08, 2005 25.94 25.95 25.43 25.92 4,994 +0.22(+0.86%)
Jun 07, 2005 25.65 26.14 25.42 25.70 31,428 -0.05(-0.19%)
Jun 06, 2005 25.90 26.00 25.21 25.75 15,552 -0.15(-0.58%)
Jun 03, 2005 25.10 26.12 25.10 25.90 19,996 +0.40(+1.57%)
Jun 02, 2005 25.50 26.25 25.37 25.50 25,987 -0.14(-0.55%)
Jun 01, 2005 24.82 25.80 24.40 25.64 24,092 +0.39(+1.54%)
May 31, 2005 25.41 25.96 25.21 25.25 31,396 +0.23(+0.92%)
May 27, 2005 23.78 25.74 23.78 25.02 46,740 +0.94(+3.90%)
May 26, 2005 24.10 24.17 23.79 24.08 14,070 +0.33(+1.39%)
May 25, 2005 23.88 24.05 23.73 23.75 26,493 +0.00(+0.00%)
May 24, 2005 23.73 23.84 23.66 23.75 58,300 -0.10(-0.42%)
May 23, 2005 24.00 24.15 23.67 23.85 33,375 -0.25(-1.04%)
May 20, 2005 23.83 24.29 23.83 24.10 9,547 +0.12(+0.50%)
May 19, 2005 24.50 24.50 23.80 23.98 14,134 -0.23(-0.95%)
May 18, 2005 24.06 24.40 24.01 24.21 15,600 +0.27(+1.13%)
May 17, 2005 23.84 24.55 23.80 23.94 20,309 -0.34(-1.40%)
May 16, 2005 23.91 24.50 23.91 24.28 16,986 +0.13(+0.54%)
May 13, 2005 24.49 24.49 23.90 24.15 14,188 -0.05(-0.21%)
May 12, 2005 24.58 24.58 24.01 24.20 12,533 -0.05(-0.21%)
May 11, 2005 24.50 24.72 24.23 24.25 16,233 +0.03(+0.12%)
May 10, 2005 23.60 24.77 23.31 24.22 67,751 +0.43(+1.81%)
May 09, 2005 23.80 24.22 23.51 23.79 16,985 -0.48(-1.98%)
May 06, 2005 24.40 24.50 24.08 24.27 40,223 +0.27(+1.12%)
May 05, 2005 24.95 24.99 23.94 24.00 74,381 -0.67(-2.72%)
May 04, 2005 25.21 25.21 24.04 24.67 18,800 -0.13(-0.52%)
May 03, 2005 25.38 25.45 24.75 24.80 58,113 -0.33(-1.31%)
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.