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 30, 2008 28.26 28.78 28.00 28.14 74,507 -0.03(-0.11%)
Apr 29, 2008 28.17 28.34 28.00 28.17 42,870 +0.03(+0.11%)
Apr 28, 2008 28.20 28.32 27.85 28.14 58,550 -0.14(-0.50%)
Apr 25, 2008 28.36 28.49 28.01 28.28 39,609 -0.02(-0.07%)
Apr 24, 2008 28.50 28.58 27.89 28.30 73,335 -0.13(-0.46%)
Apr 23, 2008 28.72 28.80 28.39 28.43 72,634 -0.16(-0.56%)
Apr 22, 2008 29.12 29.25 28.56 28.59 82,643 -0.72(-2.46%)
Apr 21, 2008 29.22 29.40 28.75 29.31 41,244 -0.04(-0.14%)
Apr 18, 2008 29.40 29.98 29.25 29.35 85,267 +0.22(+0.76%)
Apr 17, 2008 29.08 29.34 29.00 29.13 63,339 -0.02(-0.07%)
Apr 16, 2008 28.80 29.15 28.68 29.15 75,752 +0.47(+1.64%)
Apr 15, 2008 28.17 29.11 27.17 28.68 152,704 +0.60(+2.14%)
Apr 14, 2008 28.60 29.05 27.85 28.08 141,509 -0.61(-2.13%)
Apr 11, 2008 29.03 29.75 28.50 28.69 43,349 -0.55(-1.88%)
Apr 10, 2008 28.95 29.77 28.95 29.24 70,222 +0.22(+0.76%)
Apr 09, 2008 29.80 29.80 28.88 29.02 62,429 -0.77(-2.58%)
Apr 08, 2008 28.68 29.81 28.67 29.79 113,928 +0.94(+3.26%)
Apr 07, 2008 29.68 29.68 28.70 28.85 41,893 -0.52(-1.77%)
Apr 04, 2008 29.66 29.70 28.89 29.37 32,027 -0.20(-0.68%)
Apr 03, 2008 29.08 29.82 28.44 29.57 58,389 +0.28(+0.96%)
Apr 02, 2008 29.93 30.50 29.07 29.29 127,848 -0.77(-2.56%)
Apr 01, 2008 30.09 30.22 29.41 30.06 72,926 +0.06(+0.20%)
Mar 31, 2008 29.50 30.36 29.42 30.00 85,687 +0.00(+0.00%)
Mar 28, 2008 30.92 31.12 29.67 30.00 167,099 -0.82(-2.66%)
Mar 27, 2008 30.09 31.36 29.84 30.82 119,719 +0.73(+2.43%)
Mar 26, 2008 28.61 30.13 28.51 30.09 86,944 +1.06(+3.65%)
Mar 25, 2008 28.00 29.09 27.65 29.03 92,932 +1.08(+3.86%)
Mar 24, 2008 28.03 28.64 27.08 27.95 103,728 -0.02(-0.07%)
Mar 21, 2008 28.26 28.37 27.31 27.97 231,957 +0.00(+0.00%)
Mar 20, 2008 28.26 28.37 27.31 27.97 231,957 +0.00(+0.00%)
Mar 19, 2008 28.47 28.99 27.87 27.97 58,334 -0.29(-1.03%)
Mar 18, 2008 27.43 28.57 26.86 28.26 136,269 +1.41(+5.25%)
Mar 17, 2008 26.37 27.70 25.34 26.85 98,792 -0.30(-1.10%)
Mar 14, 2008 26.43 27.71 26.30 27.15 107,499 +1.05(+4.02%)
Mar 13, 2008 25.09 26.40 25.09 26.10 155,846 +0.34(+1.32%)
Mar 12, 2008 25.87 25.97 25.50 25.76 87,574 +0.13(+0.51%)
Mar 11, 2008 26.54 26.98 25.51 25.63 92,790 -0.18(-0.70%)
Mar 10, 2008 26.78 26.89 25.75 25.81 103,119 -0.81(-3.04%)
Mar 07, 2008 26.45 26.94 26.30 26.62 64,329 +0.16(+0.60%)
Mar 06, 2008 26.43 27.07 26.43 26.46 116,851 -0.06(-0.23%)
Mar 05, 2008 28.14 28.14 26.43 26.52 91,737 -1.53(-5.45%)
Mar 04, 2008 28.00 28.26 27.89 28.05 166,127 -0.03(-0.11%)
Mar 03, 2008 28.50 28.89 28.00 28.08 243,221 -0.11(-0.39%)
Feb 29, 2008 27.98 28.63 27.91 28.19 93,753 -0.07(-0.25%)
Feb 28, 2008 28.48 29.08 28.25 28.26 58,084 -0.51(-1.77%)
Feb 27, 2008 28.69 29.17 28.28 28.77 33,624 -0.17(-0.59%)
Feb 26, 2008 28.46 29.44 28.35 28.94 62,102 +0.34(+1.19%)
Feb 25, 2008 28.17 28.77 27.90 28.60 72,819 +0.33(+1.17%)
Feb 22, 2008 28.22 28.36 28.00 28.27 72,298 -0.08(-0.28%)
Feb 21, 2008 28.87 28.90 28.07 28.35 61,756 -0.50(-1.73%)
Feb 20, 2008 28.58 28.87 28.20 28.85 84,285 +0.13(+0.45%)
Feb 19, 2008 29.00 29.10 28.58 28.72 49,780 +0.07(+0.24%)
Feb 18, 2008 29.19 29.30 28.55 28.65 59,272 +0.00(+0.00%)
Feb 15, 2008 29.19 29.30 28.55 28.65 59,272 -0.75(-2.55%)
Feb 14, 2008 30.01 30.01 29.31 29.40 56,945 -0.60(-2.00%)
Feb 13, 2008 29.54 30.01 29.00 30.00 60,294 +0.65(+2.21%)
Feb 12, 2008 30.17 30.17 29.14 29.35 53,905 -0.72(-2.39%)
Feb 11, 2008 30.39 30.65 29.56 30.07 70,783 -0.25(-0.82%)
Feb 08, 2008 29.85 30.88 29.85 30.32 100,029 +0.05(+0.17%)
Feb 07, 2008 29.82 30.45 29.61 30.27 71,929 +0.34(+1.14%)
Feb 06, 2008 29.40 30.16 29.16 29.93 80,264 +0.80(+2.75%)
Feb 05, 2008 30.00 30.21 28.97 29.13 116,921 -0.90(-3.00%)
Feb 04, 2008 30.74 30.80 29.78 30.03 111,247 -0.73(-2.37%)
Feb 01, 2008 29.72 30.96 29.68 30.76 152,442 +1.23(+4.17%)
Jan 31, 2008 28.72 29.78 28.67 29.53 43,954 +0.53(+1.83%)
Jan 30, 2008 29.26 29.99 28.99 29.00 87,552 -0.41(-1.39%)
Jan 29, 2008 28.95 30.36 28.51 29.41 223,327 +0.63(+2.19%)
Jan 28, 2008 29.00 29.30 28.32 28.78 43,487 -0.20(-0.69%)
Jan 25, 2008 29.18 29.18 28.44 28.98 48,388 +0.23(+0.80%)
Jan 24, 2008 29.88 29.88 27.93 28.75 121,781 -1.01(-3.39%)
Jan 23, 2008 27.70 29.86 27.33 29.76 174,138 +1.51(+5.35%)
Jan 22, 2008 27.64 28.67 27.56 28.25 137,957 -0.37(-1.29%)
Jan 21, 2008 27.47 29.09 27.47 28.62 157,521 +0.00(+0.00%)
Jan 18, 2008 27.47 29.09 27.47 28.62 157,521 +0.95(+3.43%)
Jan 17, 2008 28.11 28.32 27.45 27.67 38,537 -0.44(-1.57%)
Jan 16, 2008 28.35 28.87 27.68 28.11 63,938 -0.37(-1.30%)
Jan 15, 2008 28.68 28.96 27.65 28.48 70,043 -0.37(-1.28%)
Jan 14, 2008 29.29 29.30 28.48 28.85 69,679 -0.20(-0.69%)
Jan 11, 2008 28.96 29.24 28.53 29.05 59,079 -0.08(-0.27%)
Jan 10, 2008 28.51 29.21 28.39 29.13 86,529 +0.34(+1.18%)
Jan 09, 2008 27.90 28.97 27.90 28.79 121,307 +0.77(+2.75%)
Jan 08, 2008 28.03 28.37 27.85 28.02 91,765 +0.07(+0.25%)
Jan 07, 2008 27.28 28.19 27.28 27.95 111,220 +0.69(+2.53%)
Jan 04, 2008 26.53 27.63 26.53 27.26 276,996 +0.56(+2.10%)
Jan 03, 2008 28.02 28.07 26.57 26.70 146,330 -1.32(-4.71%)
Jan 02, 2008 28.04 28.47 27.50 28.02 110,209 -0.12(-0.43%)
Jan 01, 2008 27.95 28.27 27.95 28.14 111,488 +0.00(+0.00%)
Dec 31, 2007 27.95 28.27 27.95 28.14 111,488 +0.13(+0.46%)
Dec 28, 2007 28.26 28.38 27.85 28.01 52,945 -0.08(-0.28%)
Dec 27, 2007 28.15 28.41 27.93 28.09 66,394 -0.30(-1.06%)
Dec 26, 2007 27.85 28.48 27.85 28.39 90,037 +0.13(+0.46%)
Dec 24, 2007 28.38 28.58 27.98 28.26 40,263 +0.00(+0.00%)
Dec 21, 2007 28.72 28.72 27.78 28.26 211,904 -0.02(-0.07%)
Dec 20, 2007 28.74 28.74 27.93 28.28 58,144 -0.22(-0.77%)
Dec 19, 2007 28.32 28.75 27.76 28.50 91,389 +0.01(+0.04%)
Dec 18, 2007 28.25 28.50 27.94 28.49 54,454 +0.53(+1.90%)
Dec 17, 2007 28.40 28.68 27.96 27.96 136,487 -0.45(-1.58%)
Dec 14, 2007 28.17 28.82 27.87 28.41 56,761 +0.01(+0.04%)
Dec 13, 2007 28.82 28.82 28.40 28.40 57,805 -0.75(-2.57%)
Dec 12, 2007 28.80 29.87 28.49 29.15 101,244 +0.58(+2.03%)
Dec 11, 2007 29.18 29.50 28.17 28.57 89,282 -0.52(-1.79%)
Dec 10, 2007 29.26 29.56 28.89 29.09 48,269 -0.16(-0.55%)
Dec 07, 2007 29.27 30.06 28.97 29.25 158,671 +0.00(+0.00%)
Dec 06, 2007 28.50 29.36 28.22 29.25 128,379 +0.73(+2.56%)
Dec 05, 2007 28.43 28.83 27.89 28.52 271,022 +0.37(+1.31%)
Dec 04, 2007 27.50 28.65 27.40 28.15 76,417 +0.44(+1.59%)
Dec 03, 2007 27.92 28.69 27.66 27.71 91,259 -0.27(-0.96%)
Nov 30, 2007 28.72 29.41 27.80 27.98 81,095 -0.31(-1.10%)
Nov 29, 2007 28.36 28.62 28.14 28.29 45,960 -0.20(-0.70%)
Nov 28, 2007 28.70 28.86 27.69 28.49 144,931 +0.05(+0.18%)
Nov 27, 2007 28.39 28.53 28.06 28.44 67,359 +0.08(+0.28%)
Nov 26, 2007 28.73 29.24 28.13 28.36 116,927 -0.42(-1.46%)
Nov 23, 2007 27.99 29.01 27.78 28.78 20,567 +1.03(+3.71%)
Nov 21, 2007 28.11 28.53 27.65 27.75 38,351 -0.58(-2.05%)
Nov 20, 2007 27.74 28.41 27.48 28.33 68,175 +0.54(+1.94%)
Nov 19, 2007 27.99 28.13 27.52 27.79 62,217 -0.55(-1.94%)
Nov 16, 2007 28.38 29.13 28.14 28.34 67,131 +0.02(+0.07%)
Nov 15, 2007 29.05 29.13 28.10 28.32 180,218 -0.81(-2.78%)
Nov 14, 2007 29.20 29.27 28.23 29.13 113,347 +0.07(+0.24%)
Nov 13, 2007 28.33 29.10 28.32 29.06 179,321 +1.05(+3.75%)
Nov 12, 2007 27.73 28.33 27.73 28.01 100,601 +0.31(+1.12%)
Nov 09, 2007 27.31 28.06 27.27 27.70 204,454 +0.15(+0.54%)
Nov 08, 2007 28.38 28.38 26.96 27.55 92,797 -0.42(-1.50%)
Nov 07, 2007 30.46 30.46 27.86 27.97 456,597 -3.50(-11.12%)
Nov 06, 2007 30.10 31.55 29.80 31.47 66,668 +0.92(+3.01%)
Nov 05, 2007 29.29 30.80 29.29 30.55 54,039 +0.76(+2.55%)
Nov 02, 2007 30.33 30.81 28.95 29.79 86,800 -0.11(-0.37%)
Nov 01, 2007 31.35 31.35 29.87 29.90 67,863 -1.89(-5.95%)
Oct 31, 2007 31.27 31.93 31.26 31.79 40,091 +0.62(+1.99%)
Oct 30, 2007 30.91 31.59 30.87 31.17 51,054 -0.59(-1.86%)
Oct 29, 2007 32.03 32.14 31.41 31.76 91,169 -0.17(-0.53%)
Oct 26, 2007 30.79 32.00 29.86 31.93 117,622 -0.84(-2.56%)
Oct 25, 2007 33.28 33.36 32.60 32.77 98,986 -0.46(-1.38%)
Oct 24, 2007 33.09 33.50 32.78 33.23 256,295 +0.23(+0.70%)
Oct 23, 2007 31.67 33.30 31.67 33.00 269,054 +1.51(+4.80%)
Oct 22, 2007 30.41 31.65 30.41 31.49 86,700 +0.82(+2.67%)
Oct 19, 2007 31.40 31.69 30.58 30.67 63,916 -0.73(-2.32%)
Oct 18, 2007 31.61 31.78 30.75 31.40 146,817 -0.34(-1.07%)
Oct 17, 2007 31.13 31.93 30.78 31.74 50,930 +0.92(+2.99%)
Oct 16, 2007 31.56 31.70 30.64 30.82 72,682 -0.89(-2.81%)
Oct 15, 2007 31.75 31.79 31.16 31.71 46,349 -0.08(-0.25%)
Oct 12, 2007 31.31 31.80 31.31 31.79 30,150 +0.46(+1.47%)
Oct 11, 2007 32.00 32.00 31.23 31.33 37,063 -0.53(-1.66%)
Oct 10, 2007 31.51 32.00 31.51 31.86 52,057 +0.30(+0.95%)
Oct 09, 2007 31.36 31.59 31.24 31.56 216,764 +0.28(+0.90%)
Oct 08, 2007 30.80 31.58 30.69 31.28 81,161 +0.88(+2.89%)
Oct 05, 2007 30.25 30.76 30.15 30.40 78,720 +0.40(+1.33%)
Oct 04, 2007 29.97 30.34 29.94 30.00 55,014 +0.10(+0.33%)
Oct 03, 2007 30.06 30.09 29.76 29.90 86,624 -0.27(-0.89%)
Oct 02, 2007 30.03 30.23 29.91 30.17 107,249 +0.24(+0.80%)
Oct 01, 2007 29.41 30.31 29.41 29.93 139,841 +0.57(+1.94%)
Sep 28, 2007 30.15 30.34 29.30 29.36 82,460 -0.75(-2.49%)
Sep 27, 2007 28.73 30.25 28.70 30.11 115,835 +1.47(+5.13%)
Sep 26, 2007 28.59 28.78 28.44 28.64 159,742 +0.18(+0.63%)
Sep 25, 2007 28.26 28.60 28.15 28.46 90,054 -0.04(-0.14%)
Sep 24, 2007 28.83 28.84 28.35 28.50 33,314 -0.28(-0.97%)
Sep 21, 2007 28.89 28.96 28.57 28.78 83,178 +0.14(+0.49%)
Sep 20, 2007 28.58 29.06 28.53 28.64 74,094 -0.02(-0.07%)
Sep 19, 2007 29.05 29.18 28.46 28.66 78,175 -0.30(-1.04%)
Sep 18, 2007 28.17 28.99 27.88 28.96 105,661 +0.72(+2.55%)
Sep 17, 2007 28.05 28.50 27.82 28.24 46,431 +0.22(+0.79%)
Sep 14, 2007 27.95 28.03 27.34 28.02 56,161 -0.24(-0.85%)
Sep 13, 2007 29.28 29.30 27.98 28.26 66,706 -0.86(-2.95%)
Sep 12, 2007 28.78 29.25 28.78 29.12 83,937 +0.27(+0.94%)
Sep 11, 2007 28.95 29.02 28.42 28.85 38,525 +0.25(+0.87%)
Sep 10, 2007 28.36 29.07 28.07 28.60 57,428 +0.36(+1.27%)
Sep 07, 2007 28.67 28.99 28.07 28.24 49,778 -0.74(-2.55%)
Sep 06, 2007 30.02 30.02 28.90 28.98 75,258 -1.00(-3.34%)
Sep 05, 2007 30.05 30.35 29.74 29.98 61,045 -0.32(-1.06%)
Sep 04, 2007 29.99 30.53 29.57 30.30 49,531 +0.24(+0.80%)
Aug 31, 2007 30.27 30.51 29.95 30.06 32,541 +0.21(+0.70%)
Aug 30, 2007 30.32 30.80 29.80 29.85 36,512 -0.74(-2.42%)
Aug 29, 2007 29.16 31.00 29.16 30.59 130,925 +1.57(+5.41%)
Aug 28, 2007 29.36 29.70 29.00 29.02 44,177 -0.59(-1.99%)
Aug 27, 2007 29.34 29.78 29.34 29.61 74,722 +0.24(+0.82%)
Aug 24, 2007 29.51 29.91 28.82 29.37 118,942 +0.15(+0.51%)
Aug 23, 2007 29.95 29.95 29.15 29.22 59,289 -0.75(-2.50%)
Aug 22, 2007 29.97 30.08 29.66 29.97 113,118 +0.33(+1.11%)
Aug 21, 2007 29.93 30.53 29.57 29.64 102,103 -0.16(-0.54%)
Aug 20, 2007 29.75 30.35 29.31 29.80 55,117 -0.14(-0.47%)
Aug 17, 2007 30.00 31.25 29.78 29.94 154,429 +0.94(+3.24%)
Aug 16, 2007 28.40 29.11 28.40 29.00 201,682 +0.57(+2.00%)
Aug 15, 2007 29.00 29.31 28.41 28.43 73,815 -0.59(-2.03%)
Aug 14, 2007 29.61 30.07 28.58 29.02 97,423 -0.54(-1.83%)
Aug 13, 2007 31.91 32.41 29.29 29.56 237,383 -2.03(-6.43%)
Aug 10, 2007 30.93 32.48 29.97 31.59 614,014 -0.01(-0.03%)
Aug 09, 2007 26.50 31.60 26.50 31.60 608,100 +2.50(+8.59%)
Aug 08, 2007 29.00 30.38 29.00 29.10 541,948 +0.12(+0.41%)
Aug 07, 2007 27.46 29.62 26.95 28.98 268,068 +1.42(+5.15%)
Aug 06, 2007 26.66 27.66 26.41 27.56 166,269 +0.98(+3.69%)
Aug 03, 2007 26.69 27.54 26.02 26.58 117,436 -0.36(-1.34%)
Aug 02, 2007 26.85 27.02 26.53 26.94 126,830 +0.14(+0.52%)
Aug 01, 2007 26.21 26.97 25.99 26.80 80,411 +0.53(+2.02%)
Jul 31, 2007 26.65 26.93 26.09 26.27 83,091 -0.13(-0.49%)
Jul 30, 2007 25.96 26.72 25.51 26.40 101,769 +0.36(+1.38%)
Jul 27, 2007 26.95 27.49 26.01 26.04 100,372 -1.06(-3.91%)
Jul 26, 2007 27.21 27.71 26.76 27.10 99,485 -0.58(-2.10%)
Jul 25, 2007 27.56 27.80 27.07 27.68 82,545 +0.34(+1.24%)
Jul 24, 2007 27.66 28.15 27.15 27.34 145,397 -0.66(-2.36%)
Jul 23, 2007 27.52 28.02 27.21 28.00 97,796 +0.56(+2.04%)
Jul 20, 2007 27.79 27.79 26.90 27.44 114,717 -0.41(-1.47%)
Jul 19, 2007 27.22 27.95 26.84 27.85 109,357 +0.73(+2.69%)
Jul 18, 2007 27.00 27.15 26.36 27.12 87,476 -0.08(-0.29%)
Jul 17, 2007 27.34 27.57 26.76 27.20 85,482 -0.13(-0.48%)
Jul 16, 2007 27.15 27.80 26.97 27.33 55,516 +0.16(+0.59%)
Jul 13, 2007 26.95 27.49 26.89 27.17 34,988 +0.21(+0.78%)
Jul 12, 2007 26.35 26.96 26.21 26.96 170,451 +0.72(+2.74%)
Jul 11, 2007 26.07 26.39 26.07 26.24 42,184 +0.10(+0.38%)
Jul 10, 2007 26.48 26.84 25.98 26.14 35,382 -0.60(-2.24%)
Jul 09, 2007 26.55 26.94 26.34 26.74 40,448 +0.19(+0.72%)
Jul 06, 2007 26.96 27.06 26.46 26.55 38,744 -0.15(-0.56%)
Jul 05, 2007 27.30 27.38 26.39 26.70 63,478 -0.63(-2.31%)
Jul 03, 2007 27.15 27.33 26.66 27.33 52,923 +0.31(+1.15%)
Jul 02, 2007 26.90 27.62 26.88 27.02 124,928 +0.30(+1.12%)
Jun 29, 2007 27.88 27.94 25.84 26.72 228,869 -1.12(-4.02%)
Jun 28, 2007 27.35 28.07 27.26 27.84 48,380 +0.49(+1.79%)
Jun 27, 2007 27.02 27.38 26.90 27.35 70,170 +0.29(+1.05%)
Jun 26, 2007 27.02 27.36 26.93 27.07 89,150 +0.14(+0.50%)
Jun 25, 2007 27.51 27.51 26.80 26.93 155,624 -0.71(-2.57%)
Jun 22, 2007 27.63 27.72 27.34 27.64 236,056 -0.07(-0.25%)
Jun 21, 2007 27.38 27.87 27.34 27.71 89,299 +0.07(+0.25%)
Jun 20, 2007 28.00 28.00 27.35 27.64 115,800 -0.32(-1.14%)
Jun 19, 2007 27.96 28.14 27.56 27.96 90,800 -0.16(-0.57%)
Jun 18, 2007 27.18 28.12 27.18 28.12 66,300 +0.94(+3.46%)
Jun 15, 2007 27.08 27.47 26.50 27.18 122,200 +0.52(+1.95%)
Jun 14, 2007 26.51 26.81 26.38 26.66 50,700 +0.17(+0.64%)
Jun 13, 2007 26.33 26.94 26.14 26.49 77,300 +0.22(+0.84%)
Jun 12, 2007 26.40 26.66 26.03 26.27 74,600 -0.34(-1.28%)
Jun 11, 2007 26.09 26.86 26.00 26.61 95,510 +0.50(+1.91%)
Jun 08, 2007 26.50 26.63 26.07 26.11 51,825 -0.40(-1.51%)
Jun 07, 2007 27.10 27.15 26.07 26.51 113,418 -0.75(-2.75%)
Jun 06, 2007 26.49 27.29 26.37 27.26 96,649 +0.71(+2.67%)
Jun 05, 2007 26.73 26.83 26.37 26.55 97,567 -0.32(-1.19%)
Jun 04, 2007 27.12 27.17 26.60 26.87 77,071 -0.42(-1.54%)
Jun 01, 2007 27.20 27.40 26.91 27.29 90,803 +0.32(+1.19%)
May 31, 2007 27.05 27.20 26.91 26.97 95,438 -0.05(-0.19%)
May 30, 2007 26.96 27.72 26.67 27.02 117,989 -0.07(-0.26%)
May 29, 2007 26.09 27.11 26.09 27.09 81,920 +0.65(+2.46%)
May 25, 2007 26.28 26.80 26.28 26.44 81,553 +0.31(+1.19%)
May 24, 2007 27.15 27.19 26.02 26.13 105,105 -1.06(-3.90%)
May 23, 2007 27.54 27.54 26.79 27.19 140,001 -0.41(-1.49%)
May 22, 2007 27.35 27.67 26.77 27.60 68,459 +0.18(+0.66%)
May 21, 2007 26.95 27.50 26.66 27.42 76,753 +0.36(+1.33%)
May 18, 2007 27.00 27.20 26.61 27.06 126,477 +0.12(+0.45%)
May 17, 2007 26.34 26.95 26.10 26.94 72,107 +0.64(+2.43%)
May 16, 2007 26.45 26.63 26.00 26.30 59,986 -0.01(-0.04%)
May 15, 2007 26.54 26.88 26.07 26.31 93,942 -0.31(-1.16%)
May 14, 2007 26.18 26.95 26.16 26.62 97,430 +0.37(+1.41%)
May 11, 2007 26.52 26.94 26.04 26.25 101,347 -0.04(-0.15%)
May 10, 2007 26.74 27.30 26.26 26.29 132,939 -0.54(-2.01%)
May 09, 2007 26.99 27.87 26.70 26.83 287,104 +1.10(+4.28%)
May 08, 2007 25.79 25.82 25.06 25.73 67,205 -0.06(-0.23%)
May 07, 2007 26.05 26.08 25.78 25.79 72,677 -0.32(-1.23%)
May 04, 2007 25.59 27.16 25.06 26.11 235,681 +1.70(+6.96%)
May 03, 2007 24.88 24.95 24.31 24.41 76,786 -0.43(-1.73%)
May 02, 2007 24.15 24.97 24.15 24.84 144,588 +0.60(+2.48%)
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.