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, 2009 10.12 10.57 9.570 9.820 248,392 -0.15(-1.50%)
Apr 29, 2009 9.470 10.16 9.430 9.970 175,794 +0.66(+7.09%)
Apr 28, 2009 9.170 9.630 8.830 9.310 115,751 +0.04(+0.43%)
Apr 27, 2009 9.750 9.830 8.820 9.270 170,126 -0.39(-4.04%)
Apr 24, 2009 9.810 9.950 9.600 9.660 166,842 -0.12(-1.23%)
Apr 23, 2009 9.690 9.930 9.340 9.780 173,091 +0.25(+2.62%)
Apr 22, 2009 9.250 9.950 9.100 9.530 277,650 +0.43(+4.73%)
Apr 21, 2009 8.890 9.400 8.750 9.100 270,539 +0.20(+2.25%)
Apr 20, 2009 8.750 9.810 8.750 8.900 270,447 +0.43(+5.08%)
Apr 17, 2009 8.640 8.890 8.420 8.470 111,615 -0.12(-1.40%)
Apr 16, 2009 8.150 8.780 8.080 8.590 139,566 +0.53(+6.58%)
Apr 15, 2009 7.580 8.209 7.540 8.060 176,387 +0.38(+4.95%)
Apr 14, 2009 7.880 7.880 7.410 7.680 69,141 -0.20(-2.54%)
Apr 13, 2009 7.750 7.940 7.570 7.880 79,151 +0.15(+1.94%)
Apr 09, 2009 7.490 8.000 7.490 7.730 146,876 +0.44(+6.04%)
Apr 08, 2009 6.980 7.347 6.980 7.290 112,208 +0.33(+4.74%)
Apr 07, 2009 7.110 7.250 6.840 6.960 56,894 -0.15(-2.11%)
Apr 06, 2009 6.860 7.270 6.860 7.110 97,336 +0.10(+1.43%)
Apr 03, 2009 6.980 7.211 6.700 7.010 47,593 -0.01(-0.14%)
Apr 02, 2009 7.510 7.800 6.970 7.020 118,273 +0.01(+0.14%)
Apr 01, 2009 6.640 7.420 6.640 7.010 117,978 +0.13(+1.89%)
Mar 31, 2009 7.740 7.750 6.870 6.880 184,447 +0.00(+0.00%)
Mar 30, 2009 6.190 7.390 5.800 6.880 230,305 +0.74(+12.05%)
Mar 26, 2009 6.120 6.210 6.043 6.140 56,368 +0.21(+3.54%)
Mar 25, 2009 6.360 6.930 5.700 5.930 94,755 -0.40(-6.32%)
Mar 24, 2009 6.260 6.600 6.260 6.330 52,788 -0.16(-2.47%)
Mar 23, 2009 6.170 6.490 5.417 6.490 64,764 +1.25(+23.85%)
Mar 20, 2009 5.390 5.390 4.950 5.240 99,432 -0.08(-1.50%)
Mar 19, 2009 5.250 5.500 5.230 5.320 55,070 +0.18(+3.50%)
Mar 18, 2009 4.750 5.260 4.070 5.140 97,972 +0.39(+8.21%)
Mar 17, 2009 4.880 4.990 4.600 4.750 69,466 -0.17(-3.46%)
Mar 16, 2009 4.450 5.210 4.450 4.920 143,025 +0.66(+15.49%)
Mar 13, 2009 4.250 4.330 4.110 4.260 235,074 -0.08(-1.84%)
Mar 12, 2009 2.960 4.430 2.960 4.340 208,417 +1.35(+45.15%)
Mar 11, 2009 3.140 3.300 2.960 2.990 21,600 -0.14(-4.47%)
Mar 10, 2009 2.380 3.170 2.380 3.130 38,489 +0.68(+27.76%)
Mar 09, 2009 2.390 2.550 2.390 2.450 29,865 +0.04(+1.66%)
Mar 06, 2009 2.290 2.430 2.290 2.410 19,178 +0.15(+6.64%)
Mar 05, 2009 2.300 2.400 2.260 2.260 29,892 -0.11(-4.64%)
Mar 04, 2009 2.220 2.400 2.060 2.370 59,055 -0.01(-0.42%)
Mar 02, 2009 3.100 3.450 2.360 2.380 96,765 -0.77(-24.44%)
Feb 27, 2009 3.200 3.410 3.150 3.150 32,800 -0.08(-2.48%)
Feb 26, 2009 3.610 3.950 3.230 3.230 61,905 -0.32(-9.01%)
Feb 25, 2009 3.820 3.920 3.510 3.550 34,656 -0.30(-7.79%)
Feb 24, 2009 3.690 3.850 3.240 3.850 69,703 +0.31(+8.76%)
Feb 23, 2009 3.800 3.800 2.960 3.540 65,039 -0.26(-6.84%)
Feb 20, 2009 3.560 3.830 3.520 3.800 80,816 +0.17(+4.68%)
Feb 19, 2009 3.730 3.730 3.320 3.630 65,009 +0.22(+6.45%)
Feb 18, 2009 3.180 3.448 3.180 3.410 27,136 +0.19(+5.90%)
Feb 17, 2009 3.640 3.990 3.210 3.220 81,353 -0.61(-15.93%)
Feb 13, 2009 3.220 3.943 3.220 3.830 92,570 +0.62(+19.31%)
Feb 12, 2009 3.050 3.220 2.990 3.210 112,291 +0.08(+2.56%)
Feb 11, 2009 3.180 3.195 2.940 3.130 106,650 -0.01(-0.32%)
Feb 10, 2009 3.150 3.370 3.100 3.140 172,656 -0.03(-0.95%)
Feb 09, 2009 2.900 3.250 2.700 3.170 50,826 +0.21(+7.09%)
Feb 06, 2009 2.750 2.980 2.500 2.960 121,698 +0.20(+7.25%)
Feb 05, 2009 2.580 2.830 2.220 2.760 85,670 +0.13(+4.94%)
Feb 04, 2009 2.800 2.850 2.620 2.630 106,798 -0.16(-5.73%)
Feb 03, 2009 2.590 3.000 2.410 2.790 171,220 +0.20(+7.72%)
Feb 02, 2009 2.120 2.590 1.990 2.590 166,312 +0.44(+20.47%)
Jan 30, 2009 1.960 2.170 1.960 2.150 147,796 +0.21(+10.82%)
Jan 29, 2009 2.050 2.130 1.940 1.940 63,592 -0.15(-7.18%)
Jan 28, 2009 2.000 2.120 1.910 2.090 59,650 +0.13(+6.63%)
Jan 27, 2009 2.010 2.010 1.780 1.960 95,257 -0.05(-2.49%)
Jan 26, 2009 1.800 2.090 1.800 2.010 57,981 +0.21(+11.67%)
Jan 23, 2009 1.700 1.890 1.600 1.800 92,429 +0.03(+1.69%)
Jan 22, 2009 1.770 1.880 1.700 1.770 119,756 -0.06(-3.28%)
Jan 21, 2009 1.530 1.840 1.530 1.830 63,385 +0.32(+21.19%)
Jan 20, 2009 1.530 1.630 1.490 1.510 139,591 -0.04(-2.58%)
Jan 16, 2009 1.420 1.617 1.420 1.550 35,921 +0.15(+10.71%)
Jan 15, 2009 1.480 1.480 1.330 1.400 728,351 -0.07(-4.76%)
Jan 14, 2009 1.710 1.710 1.450 1.470 123,368 -0.24(-14.04%)
Jan 13, 2009 1.700 1.780 1.700 1.710 37,142 -0.06(-3.39%)
Jan 12, 2009 2.070 2.070 1.690 1.770 81,706 -0.26(-12.81%)
Jan 09, 2009 2.130 2.140 2.030 2.030 50,056 -0.08(-3.79%)
Jan 08, 2009 2.130 2.130 2.040 2.110 42,099 -0.10(-4.52%)
Jan 07, 2009 2.150 2.360 2.010 2.210 163,766 +0.13(+6.25%)
Jan 06, 2009 2.200 2.200 1.700 2.080 378,880 -0.17(-7.56%)
Jan 05, 2009 1.600 2.300 1.470 2.250 440,146 +0.70(+45.16%)
Jan 02, 2009 1.450 1.550 1.430 1.550 88,800 +0.10(+6.90%)
Dec 31, 2008 1.340 1.500 1.190 1.450 273,490 +0.12(+9.02%)
Dec 30, 2008 1.420 1.420 1.170 1.330 257,740 -0.09(-6.34%)
Dec 29, 2008 1.490 1.500 1.270 1.420 111,156 -0.06(-4.05%)
Dec 26, 2008 1.480 1.530 1.430 1.480 47,837 +0.00(+0.00%)
Dec 24, 2008 1.450 1.550 1.410 1.480 125,461 +0.05(+3.50%)
Dec 23, 2008 1.700 1.720 1.430 1.430 184,829 -0.29(-16.86%)
Dec 22, 2008 1.860 1.970 1.680 1.720 106,504 -0.20(-10.42%)
Dec 19, 2008 1.930 2.050 1.890 1.920 203,179 +0.07(+3.78%)
Dec 18, 2008 1.910 2.060 1.650 1.850 351,112 -0.05(-2.63%)
Dec 17, 2008 1.900 1.990 1.800 1.900 57,085 +0.00(+0.00%)
Dec 16, 2008 1.740 1.920 1.670 1.900 52,695 +0.19(+11.11%)
Dec 15, 2008 1.810 1.910 1.560 1.710 71,018 -0.10(-5.52%)
Dec 12, 2008 1.800 2.090 1.590 1.810 108,739 -0.05(-2.69%)
Dec 11, 2008 1.910 2.120 1.850 1.860 76,081 -0.14(-7.00%)
Dec 10, 2008 1.950 2.050 1.890 2.000 100,424 +0.17(+9.29%)
Dec 09, 2008 1.990 2.040 1.700 1.830 193,497 -0.17(-8.50%)
Dec 08, 2008 1.780 2.050 1.780 2.000 162,154 +0.25(+14.29%)
Dec 05, 2008 1.580 1.850 1.580 1.750 65,915 +0.16(+10.06%)
Dec 04, 2008 1.530 1.630 1.500 1.590 95,682 +0.05(+3.25%)
Dec 03, 2008 1.510 1.580 1.400 1.540 94,887 -0.06(-3.75%)
Dec 02, 2008 1.520 1.610 1.450 1.600 52,173 +0.18(+12.68%)
Dec 01, 2008 1.640 1.640 1.340 1.420 88,518 -0.22(-13.41%)
Nov 28, 2008 1.590 1.650 1.400 1.640 48,136 +0.14(+9.33%)
Nov 26, 2008 1.410 1.500 1.350 1.500 164,845 +0.07(+4.90%)
Nov 25, 2008 1.450 1.664 1.400 1.430 154,349 -0.01(-0.69%)
Nov 24, 2008 1.690 1.700 1.290 1.440 126,974 +0.03(+2.13%)
Nov 21, 2008 1.350 1.590 1.220 1.410 109,728 +0.12(+9.30%)
Nov 20, 2008 1.530 1.590 1.290 1.290 162,819 -0.25(-16.23%)
Nov 19, 2008 1.820 1.820 1.530 1.540 114,990 -0.28(-15.38%)
Nov 18, 2008 1.900 1.990 1.700 1.820 145,471 -0.08(-4.21%)
Nov 17, 2008 2.100 2.100 1.900 1.900 75,554 -0.11(-5.47%)
Nov 14, 2008 2.280 2.330 1.960 2.010 176,628 -0.28(-12.23%)
Nov 13, 2008 1.980 2.290 1.706 2.290 222,376 +0.39(+20.53%)
Nov 12, 2008 2.140 2.410 1.660 1.900 321,945 -0.24(-11.21%)
Nov 11, 2008 2.450 2.580 2.100 2.140 306,462 -0.25(-10.46%)
Nov 10, 2008 2.760 3.500 2.300 2.390 665,666 -0.34(-12.45%)
Nov 07, 2008 2.370 2.850 2.050 2.730 956,253 +0.72(+35.82%)
Nov 06, 2008 2.680 2.680 2.000 2.010 496,983 -0.69(-25.56%)
Nov 05, 2008 2.810 2.900 1.940 2.700 1,328,300 +0.10(+3.85%)
Nov 04, 2008 1.440 3.190 1.380 2.600 1,671,543 +1.25(+92.59%)
Nov 03, 2008 1.300 1.480 1.230 1.350 792,700 +0.15(+12.50%)
Oct 31, 2008 0.9600 1.280 0.9600 1.200 1,033,646 +0.25(+26.32%)
Oct 30, 2008 0.7900 0.9500 0.7900 0.9500 805,013 +0.20(+26.67%)
Oct 29, 2008 0.8500 0.8600 0.7000 0.7500 708,104 -0.09(-10.71%)
Oct 28, 2008 1.000 1.050 0.8000 0.8400 482,706 -0.09(-9.68%)
Oct 27, 2008 1.040 1.100 0.9000 0.9300 924,816 -0.10(-9.71%)
Oct 24, 2008 1.050 1.300 0.9800 1.030 1,083,757 -0.23(-18.25%)
Oct 23, 2008 1.820 1.920 0.6814 1.260 4,464,436 -3.35(-72.67%)
Oct 22, 2008 4.900 5.000 4.600 4.610 83,600 -0.38(-7.62%)
Oct 21, 2008 5.030 5.150 4.900 4.990 143,506 -0.06(-1.19%)
Oct 20, 2008 4.910 5.270 4.760 5.050 156,748 +0.30(+6.32%)
Oct 17, 2008 4.430 5.230 4.300 4.750 142,573 +0.18(+3.94%)
Oct 16, 2008 4.310 4.640 4.010 4.570 136,597 +0.44(+10.65%)
Oct 15, 2008 4.500 4.820 4.090 4.130 121,878 -0.49(-10.61%)
Oct 14, 2008 5.200 5.230 4.550 4.620 98,216 -0.35(-7.04%)
Oct 13, 2008 4.720 5.460 4.720 4.970 248,112 +0.52(+11.69%)
Oct 10, 2008 3.430 5.280 3.280 4.450 356,268 +0.83(+22.93%)
Oct 09, 2008 5.150 5.430 3.560 3.620 308,288 -1.58(-30.38%)
Oct 08, 2008 6.290 6.510 4.750 5.200 400,400 -1.16(-18.24%)
Oct 07, 2008 6.770 6.880 6.260 6.360 165,686 -0.23(-3.49%)
Oct 06, 2008 7.590 7.750 6.460 6.590 201,560 -1.18(-15.19%)
Oct 03, 2008 8.770 8.770 7.500 7.770 165,667 -0.77(-9.02%)
Oct 02, 2008 9.490 9.500 8.540 8.540 99,819 -0.93(-9.82%)
Oct 01, 2008 9.950 10.00 9.446 9.470 132,972 -0.33(-3.37%)
Sep 30, 2008 9.730 9.900 9.510 9.800 170,995 -0.09(-0.91%)
Sep 29, 2008 10.46 10.50 9.670 9.890 84,795 -0.66(-6.26%)
Sep 26, 2008 10.63 11.01 10.45 10.55 178,883 -0.25(-2.31%)
Sep 25, 2008 11.00 11.14 10.64 10.80 196,105 -0.18(-1.64%)
Sep 24, 2008 11.98 12.02 10.95 10.98 112,858 -0.96(-8.04%)
Sep 23, 2008 11.81 12.10 11.81 11.94 192,036 +0.12(+1.02%)
Sep 22, 2008 12.10 12.24 11.74 11.82 67,811 -0.43(-3.51%)
Sep 19, 2008 12.99 13.75 11.89 12.25 412,026 -0.39(-3.09%)
Sep 18, 2008 12.00 12.98 12.00 12.64 324,471 +0.75(+6.31%)
Sep 17, 2008 11.96 12.07 11.83 11.89 137,953 -0.23(-1.90%)
Sep 16, 2008 12.21 12.33 11.65 12.12 191,480 -0.27(-2.18%)
Sep 15, 2008 12.80 12.80 12.38 12.39 74,038 -0.42(-3.28%)
Sep 12, 2008 12.84 12.90 12.41 12.81 130,764 -0.22(-1.69%)
Sep 11, 2008 12.80 13.09 12.40 13.03 166,578 +0.03(+0.23%)
Sep 10, 2008 13.23 13.23 12.84 13.00 65,171 +0.01(+0.08%)
Sep 09, 2008 13.18 13.45 12.83 12.99 223,526 -0.16(-1.22%)
Sep 08, 2008 13.36 13.36 13.00 13.15 80,337 +0.10(+0.77%)
Sep 05, 2008 13.26 13.26 12.44 13.05 72,475 -0.20(-1.51%)
Sep 04, 2008 13.12 13.27 12.92 13.25 137,999 +0.09(+0.68%)
Sep 03, 2008 13.31 13.39 12.63 13.16 126,693 -0.16(-1.20%)
Sep 02, 2008 12.93 13.58 12.93 13.32 92,961 +0.51(+3.98%)
Aug 29, 2008 13.79 13.79 12.63 12.81 164,401 -1.04(-7.51%)
Aug 28, 2008 12.94 13.90 12.86 13.85 174,501 +0.99(+7.70%)
Aug 27, 2008 12.63 12.94 12.50 12.86 105,851 +0.26(+2.06%)
Aug 26, 2008 12.05 12.73 12.00 12.60 157,004 +0.53(+4.39%)
Aug 25, 2008 12.13 12.85 11.69 12.07 242,715 -0.03(-0.25%)
Aug 22, 2008 11.90 12.19 11.62 12.10 71,582 +0.25(+2.11%)
Aug 21, 2008 12.06 12.20 11.76 11.85 44,631 -0.29(-2.39%)
Aug 20, 2008 12.12 12.45 11.61 12.14 142,971 +0.04(+0.33%)
Aug 19, 2008 12.67 12.98 12.02 12.10 72,026 -0.78(-6.06%)
Aug 18, 2008 12.69 13.09 12.53 12.88 130,107 +0.32(+2.55%)
Aug 15, 2008 12.38 12.65 11.75 12.56 199,405 +0.31(+2.53%)
Aug 14, 2008 11.73 12.25 11.56 12.25 233,362 +0.44(+3.73%)
Aug 13, 2008 11.64 12.11 11.51 11.81 183,388 +0.15(+1.29%)
Aug 12, 2008 12.50 12.50 11.50 11.66 229,049 -0.85(-6.79%)
Aug 11, 2008 12.16 12.69 11.55 12.51 282,910 +0.43(+3.56%)
Aug 08, 2008 11.50 12.76 11.50 12.08 143,524 +0.56(+4.86%)
Aug 07, 2008 11.02 11.80 11.01 11.52 164,133 -0.35(-2.95%)
Aug 06, 2008 11.92 12.13 11.51 11.87 120,467 +0.10(+0.85%)
Aug 05, 2008 10.57 11.80 10.57 11.77 223,486 +1.10(+10.31%)
Aug 04, 2008 10.91 11.44 10.65 10.67 203,222 -0.06(-0.56%)
Aug 01, 2008 10.95 10.95 10.43 10.73 192,501 -0.17(-1.56%)
Jul 31, 2008 11.70 12.00 10.64 10.90 563,302 -1.67(-13.29%)
Jul 30, 2008 10.10 12.74 9.925 12.57 1,397,581 +2.52(+25.07%)
Jul 29, 2008 10.05 13.85 8.750 10.05 3,476,885 -9.20(-47.79%)
Jul 28, 2008 19.02 19.41 18.75 19.25 145,900 +0.15(+0.79%)
Jul 25, 2008 19.16 19.66 19.08 19.10 79,901 +0.10(+0.53%)
Jul 24, 2008 19.39 19.53 18.92 19.00 89,612 -0.26(-1.35%)
Jul 23, 2008 19.32 19.64 19.04 19.26 55,378 -0.12(-0.62%)
Jul 22, 2008 19.28 19.42 19.03 19.38 99,841 +0.01(+0.05%)
Jul 21, 2008 19.42 19.70 19.37 19.37 62,800 +0.06(+0.31%)
Jul 18, 2008 19.50 19.55 18.93 19.31 131,596 -0.16(-0.82%)
Jul 17, 2008 19.35 19.64 19.00 19.47 94,273 +0.14(+0.72%)
Jul 16, 2008 19.36 19.68 19.12 19.33 57,778 +0.02(+0.10%)
Jul 15, 2008 19.59 19.75 19.28 19.31 59,342 -0.48(-2.43%)
Jul 14, 2008 19.73 19.95 19.64 19.79 72,264 +0.29(+1.49%)
Jul 11, 2008 19.29 19.63 19.14 19.50 90,457 +0.01(+0.05%)
Jul 10, 2008 19.43 19.57 19.29 19.49 132,025 +0.07(+0.36%)
Jul 09, 2008 19.76 19.98 19.42 19.42 96,927 -0.58(-2.90%)
Jul 08, 2008 19.63 20.12 19.50 20.00 195,175 +0.45(+2.30%)
Jul 07, 2008 20.28 20.28 19.24 19.55 107,223 -0.65(-3.22%)
Jul 04, 2008 20.37 20.55 20.10 20.20 90,407 +0.00(+0.00%)
Jul 03, 2008 20.37 20.55 20.10 20.20 90,407 -0.15(-0.74%)
Jul 02, 2008 20.94 21.60 20.23 20.35 119,464 -0.57(-2.72%)
Jul 01, 2008 20.86 21.05 19.85 20.92 200,423 -0.19(-0.90%)
Jun 30, 2008 20.64 21.32 20.50 21.11 202,278 +0.43(+2.08%)
Jun 27, 2008 20.76 21.23 20.65 20.68 376,396 -0.09(-0.43%)
Jun 26, 2008 21.64 21.89 20.71 20.77 233,141 -1.02(-4.68%)
Jun 25, 2008 22.37 22.56 21.70 21.79 234,177 -0.57(-2.55%)
Jun 24, 2008 22.40 22.93 22.20 22.36 354,854 -0.16(-0.71%)
Jun 23, 2008 22.94 23.43 22.01 22.52 125,882 -0.33(-1.44%)
Jun 20, 2008 23.26 23.28 22.59 22.85 299,867 -0.55(-2.35%)
Jun 19, 2008 25.26 25.90 22.28 23.40 430,691 -2.00(-7.87%)
Jun 18, 2008 25.91 26.07 25.40 25.40 66,171 -0.59(-2.27%)
Jun 17, 2008 25.99 26.09 25.86 25.99 40,414 +0.03(+0.12%)
Jun 16, 2008 26.05 26.19 25.82 25.96 154,553 -0.14(-0.54%)
Jun 13, 2008 25.76 26.31 25.56 26.10 120,957 +0.56(+2.19%)
Jun 12, 2008 25.64 26.10 25.51 25.54 72,792 +0.09(+0.35%)
Jun 11, 2008 25.79 25.89 25.24 25.45 46,405 -0.43(-1.66%)
Jun 10, 2008 26.33 26.52 25.70 25.88 73,628 -0.26(-0.99%)
Jun 09, 2008 26.19 26.63 25.46 26.14 77,256 -0.08(-0.31%)
Jun 06, 2008 27.50 27.50 26.11 26.22 58,263 -1.41(-5.10%)
Jun 05, 2008 26.90 27.78 26.71 27.63 71,301 +0.70(+2.60%)
Jun 04, 2008 26.82 26.93 26.35 26.93 42,831 +0.00(+0.00%)
Jun 03, 2008 26.49 26.98 26.20 26.93 66,247 +0.60(+2.28%)
Jun 02, 2008 26.42 26.75 26.04 26.33 61,370 -0.12(-0.45%)
May 30, 2008 26.93 27.25 26.45 26.45 58,872 -0.51(-1.89%)
May 29, 2008 27.11 27.18 26.71 26.96 61,355 -0.22(-0.81%)
May 28, 2008 27.55 27.56 26.70 27.18 43,914 -0.29(-1.06%)
May 27, 2008 26.51 27.47 26.51 27.47 83,632 +0.93(+3.50%)
May 26, 2008 26.55 27.52 25.55 26.54 150,804 +0.00(+0.00%)
May 23, 2008 26.55 27.52 25.55 26.54 150,804 -0.08(-0.30%)
May 22, 2008 27.22 27.30 26.50 26.62 107,697 -0.63(-2.31%)
May 21, 2008 27.56 28.02 27.21 27.25 60,098 -0.24(-0.87%)
May 20, 2008 27.33 27.65 27.23 27.49 87,692 +0.06(+0.22%)
May 19, 2008 27.59 28.08 27.37 27.43 178,866 -0.11(-0.40%)
May 16, 2008 27.80 28.18 27.24 27.54 331,657 -0.13(-0.47%)
May 15, 2008 28.77 28.77 27.39 27.67 186,572 -1.16(-4.02%)
May 14, 2008 29.19 29.25 28.83 28.83 77,154 -0.37(-1.27%)
May 13, 2008 29.33 29.57 28.67 29.20 219,780 -0.05(-0.17%)
May 12, 2008 28.45 29.63 28.45 29.25 166,249 +0.80(+2.81%)
May 09, 2008 27.84 28.48 27.13 28.45 81,629 +0.51(+1.83%)
May 08, 2008 28.20 29.50 27.46 27.94 188,823 +0.54(+1.97%)
May 07, 2008 28.16 28.91 27.31 27.40 86,222 -0.55(-1.97%)
May 06, 2008 28.25 28.53 27.90 27.95 69,298 -0.54(-1.90%)
May 05, 2008 28.68 29.03 28.23 28.49 67,836 -0.22(-0.77%)
May 02, 2008 28.92 29.18 28.70 28.71 61,381 -0.02(-0.07%)
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.