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, 2011 15.00 15.00 14.50 14.74 18,028 -0.30(-1.99%)
Apr 28, 2011 14.36 15.04 14.35 15.04 105,400 +0.69(+4.81%)
Apr 27, 2011 14.48 14.57 14.28 14.35 13,540 -0.10(-0.69%)
Apr 26, 2011 14.64 14.78 14.36 14.45 28,672 -0.29(-1.97%)
Apr 25, 2011 13.94 14.76 13.81 14.74 29,736 +0.71(+5.06%)
Apr 21, 2011 14.11 14.11 13.62 14.03 30,040 +0.05(+0.39%)
Apr 20, 2011 14.49 14.63 13.85 13.97 23,252 -0.28(-1.93%)
Apr 19, 2011 14.09 14.39 13.90 14.25 41,340 +0.20(+1.42%)
Apr 18, 2011 13.70 14.09 13.57 14.05 35,567 +0.11(+0.79%)
Apr 15, 2011 13.77 13.96 13.56 13.94 49,716 +0.15(+1.09%)
Apr 14, 2011 14.11 14.11 13.79 13.79 19,090 -0.49(-3.43%)
Apr 13, 2011 14.21 14.30 14.01 14.28 35,139 +0.15(+1.06%)
Apr 12, 2011 14.11 14.28 14.00 14.13 22,481 +0.03(+0.21%)
Apr 11, 2011 14.13 14.24 14.00 14.10 18,747 -0.08(-0.56%)
Apr 08, 2011 14.55 15.01 14.03 14.18 33,906 -0.25(-1.73%)
Apr 07, 2011 14.90 14.90 14.38 14.43 50,831 -0.45(-3.02%)
Apr 06, 2011 14.97 15.00 14.83 14.88 17,175 -0.05(-0.33%)
Apr 05, 2011 14.86 15.00 14.86 14.93 10,720 -0.01(-0.07%)
Apr 04, 2011 14.98 15.03 14.91 14.94 16,813 -0.03(-0.20%)
Apr 01, 2011 15.00 15.08 14.91 14.97 89,210 -0.01(-0.07%)
Mar 31, 2011 14.92 15.04 14.74 14.98 30,427 +0.04(+0.27%)
Mar 30, 2011 14.94 15.02 14.68 14.94 23,848 +0.21(+1.43%)
Mar 29, 2011 14.80 14.80 14.59 14.73 16,096 -0.12(-0.81%)
Mar 28, 2011 15.35 15.35 14.82 14.85 27,818 -0.49(-3.19%)
Mar 25, 2011 15.26 15.75 15.26 15.34 16,784 +0.13(+0.85%)
Mar 24, 2011 15.29 15.31 15.17 15.21 14,713 -0.01(-0.07%)
Mar 23, 2011 15.47 15.47 15.16 15.22 30,848 -0.29(-1.87%)
Mar 22, 2011 15.57 15.81 15.09 15.51 13,941 -0.04(-0.26%)
Mar 21, 2011 15.68 15.80 15.39 15.55 28,163 -0.03(-0.19%)
Mar 18, 2011 14.89 15.60 14.13 15.58 87,272 +0.92(+6.28%)
Mar 17, 2011 14.79 14.79 14.54 14.66 43,224 +0.22(+1.52%)
Mar 16, 2011 14.67 15.12 14.38 14.44 65,539 -0.27(-1.84%)
Mar 15, 2011 14.33 14.90 14.33 14.71 26,331 -0.01(-0.07%)
Mar 14, 2011 14.95 15.27 14.51 14.72 76,886 -0.34(-2.26%)
Mar 11, 2011 15.49 15.64 15.00 15.06 59,427 -0.62(-3.95%)
Mar 10, 2011 13.38 15.74 13.38 15.68 216,648 -0.33(-2.06%)
Mar 09, 2011 16.10 16.10 15.15 16.01 20,355 -0.08(-0.50%)
Mar 08, 2011 15.16 16.16 15.16 16.09 49,197 +0.97(+6.42%)
Mar 07, 2011 15.52 15.52 14.69 15.12 47,814 -0.35(-2.26%)
Mar 04, 2011 15.50 15.63 15.13 15.47 28,729 +0.02(+0.13%)
Mar 03, 2011 15.58 15.61 15.25 15.45 28,867 +0.11(+0.72%)
Mar 02, 2011 15.68 15.81 15.23 15.34 17,251 -0.33(-2.11%)
Mar 01, 2011 16.44 16.47 15.67 15.67 28,113 -0.74(-4.51%)
Feb 28, 2011 16.31 16.59 15.94 16.41 61,854 +0.22(+1.36%)
Feb 25, 2011 15.09 16.31 15.08 16.19 29,427 +1.14(+7.57%)
Feb 24, 2011 15.01 15.15 14.98 15.05 62,787 +0.03(+0.20%)
Feb 23, 2011 15.14 15.38 14.92 15.02 69,100 -0.15(-0.99%)
Feb 22, 2011 15.90 15.96 15.04 15.17 70,328 -0.94(-5.83%)
Feb 18, 2011 16.15 16.15 15.96 16.11 25,647 +0.07(+0.44%)
Feb 17, 2011 15.98 16.07 15.74 16.04 19,730 +0.06(+0.38%)
Feb 16, 2011 15.50 16.02 15.47 15.98 58,395 +0.61(+3.97%)
Feb 15, 2011 15.20 15.47 15.20 15.37 31,313 +0.08(+0.52%)
Feb 14, 2011 15.47 15.61 15.28 15.29 16,034 -0.16(-1.04%)
Feb 11, 2011 15.27 15.48 15.05 15.45 15,996 +0.18(+1.18%)
Feb 10, 2011 15.57 15.75 15.23 15.27 27,212 -0.36(-2.30%)
Feb 09, 2011 15.91 15.93 15.52 15.63 23,371 -0.38(-2.37%)
Feb 08, 2011 15.15 16.01 15.10 16.01 49,683 +0.79(+5.19%)
Feb 07, 2011 15.43 15.55 15.12 15.22 45,847 -0.14(-0.91%)
Feb 04, 2011 14.54 15.51 14.46 15.36 96,170 +0.82(+5.64%)
Feb 03, 2011 14.68 14.68 14.20 14.54 38,804 -0.11(-0.75%)
Feb 02, 2011 14.63 14.77 14.50 14.65 29,490 +0.08(+0.55%)
Feb 01, 2011 14.34 14.74 14.17 14.57 107,129 +0.34(+2.39%)
Jan 31, 2011 14.42 14.67 14.01 14.23 76,570 -0.01(-0.07%)
Jan 28, 2011 14.79 14.79 14.19 14.24 92,718 -0.57(-3.85%)
Jan 27, 2011 15.46 15.50 14.79 14.81 196,243 -0.64(-4.14%)
Jan 26, 2011 15.78 15.93 15.41 15.45 50,498 -0.21(-1.34%)
Jan 25, 2011 15.90 16.05 15.65 15.66 63,293 -0.28(-1.76%)
Jan 24, 2011 16.05 16.08 15.93 15.94 85,509 -0.07(-0.44%)
Jan 21, 2011 16.41 16.71 16.01 16.01 42,343 -0.22(-1.36%)
Jan 20, 2011 15.78 16.42 15.75 16.23 59,486 +0.28(+1.76%)
Jan 19, 2011 17.48 17.48 15.80 15.95 52,115 -1.52(-8.70%)
Jan 18, 2011 17.37 17.50 16.90 17.47 44,823 +0.12(+0.69%)
Jan 14, 2011 17.32 17.76 17.07 17.35 62,472 +0.06(+0.35%)
Jan 13, 2011 17.84 17.84 17.27 17.29 13,165 -0.54(-3.03%)
Jan 12, 2011 17.85 18.00 17.53 17.83 39,064 +0.23(+1.31%)
Jan 11, 2011 16.40 17.61 16.32 17.60 92,643 +1.24(+7.58%)
Jan 10, 2011 16.27 16.49 16.07 16.36 44,224 -0.04(-0.24%)
Jan 07, 2011 16.17 16.40 16.04 16.40 39,379 +0.32(+1.99%)
Jan 06, 2011 16.50 16.51 15.88 16.08 62,466 -0.45(-2.72%)
Jan 05, 2011 16.22 16.67 16.00 16.53 45,623 +0.31(+1.91%)
Jan 04, 2011 16.32 16.32 15.59 16.22 49,241 +0.03(+0.19%)
Jan 03, 2011 16.32 16.47 16.00 16.19 99,075 +0.12(+0.75%)
Dec 31, 2010 16.02 16.23 15.91 16.07 32,966 +0.03(+0.19%)
Dec 30, 2010 15.80 16.86 15.80 16.04 69,508 +0.16(+1.01%)
Dec 29, 2010 15.82 15.93 15.27 15.88 75,957 +0.06(+0.38%)
Dec 28, 2010 16.27 16.31 15.68 15.82 32,087 -0.65(-3.95%)
Dec 27, 2010 16.36 16.60 16.26 16.47 43,349 -0.02(-0.12%)
Dec 23, 2010 16.57 16.74 16.11 16.49 28,443 -0.09(-0.54%)
Dec 22, 2010 16.96 16.99 16.53 16.58 35,135 -0.37(-2.18%)
Dec 21, 2010 17.29 17.29 16.60 16.95 34,557 -0.32(-1.85%)
Dec 20, 2010 17.03 17.33 16.80 17.27 38,357 +0.40(+2.37%)
Dec 17, 2010 17.00 17.00 16.44 16.87 219,083 -0.22(-1.29%)
Dec 16, 2010 16.79 17.14 16.62 17.09 46,139 +0.37(+2.21%)
Dec 15, 2010 16.93 17.28 16.64 16.72 106,050 -0.21(-1.24%)
Dec 14, 2010 16.70 17.00 16.61 16.93 111,250 +0.23(+1.38%)
Dec 13, 2010 17.10 17.12 16.47 16.70 85,582 -0.32(-1.88%)
Dec 10, 2010 16.93 17.05 16.80 17.02 38,696 +0.06(+0.35%)
Dec 09, 2010 17.26 17.26 16.96 16.96 33,076 -0.23(-1.34%)
Dec 08, 2010 16.92 17.38 16.65 17.19 40,744 +0.39(+2.32%)
Dec 07, 2010 17.39 17.39 16.73 16.80 52,456 -0.36(-2.10%)
Dec 06, 2010 17.40 17.54 17.14 17.16 41,064 -0.21(-1.21%)
Dec 03, 2010 17.36 17.48 17.16 17.37 20,234 -0.11(-0.63%)
Dec 02, 2010 17.82 17.94 17.32 17.48 53,536 -0.28(-1.58%)
Dec 01, 2010 17.02 17.94 17.00 17.76 83,825 +0.95(+5.65%)
Nov 30, 2010 16.64 17.00 16.51 16.81 53,579 -0.06(-0.36%)
Nov 29, 2010 16.59 16.97 16.32 16.87 35,295 +0.26(+1.57%)
Nov 26, 2010 16.44 16.65 16.16 16.61 21,363 +0.12(+0.73%)
Nov 24, 2010 15.99 16.49 16.49 16.49 62,385 +0.61(+3.84%)
Nov 23, 2010 15.45 15.90 15.36 15.88 71,898 +0.19(+1.21%)
Nov 22, 2010 15.57 15.80 15.13 15.69 38,191 +0.03(+0.19%)
Nov 19, 2010 16.06 16.06 15.50 15.66 129,371 -0.39(-2.43%)
Nov 18, 2010 15.96 16.17 15.55 16.05 54,878 +0.36(+2.29%)
Nov 17, 2010 15.63 15.84 15.61 15.69 54,611 +0.15(+0.97%)
Nov 16, 2010 15.73 15.84 15.39 15.54 58,870 -0.22(-1.40%)
Nov 15, 2010 16.49 16.49 15.56 15.76 75,364 -0.58(-3.55%)
Nov 12, 2010 16.37 16.73 16.13 16.34 29,460 -0.22(-1.33%)
Nov 11, 2010 16.24 16.98 16.24 16.56 38,617 +0.19(+1.16%)
Nov 10, 2010 16.43 16.52 15.96 16.37 142,457 -0.09(-0.55%)
Nov 09, 2010 16.94 17.15 16.32 16.46 66,030 -0.47(-2.78%)
Nov 08, 2010 17.43 17.44 16.71 16.93 59,523 -0.64(-3.64%)
Nov 05, 2010 17.99 18.01 17.52 17.57 30,602 -0.36(-2.01%)
Nov 04, 2010 17.70 18.27 17.70 17.93 120,816 +0.48(+2.75%)
Nov 03, 2010 17.27 17.45 17.01 17.45 55,474 +0.25(+1.45%)
Nov 02, 2010 16.58 17.21 16.46 17.20 44,630 +0.88(+5.39%)
Nov 01, 2010 16.58 16.68 16.25 16.32 43,494 -0.11(-0.67%)
Oct 29, 2010 16.18 16.56 15.98 16.43 40,940 +0.23(+1.42%)
Oct 28, 2010 16.61 16.61 16.20 16.20 41,560 -0.19(-1.16%)
Oct 27, 2010 16.59 16.59 15.97 16.39 66,528 -0.51(-3.02%)
Oct 25, 2010 17.33 17.52 16.86 16.90 60,501 -0.33(-1.92%)
Oct 22, 2010 17.11 17.33 16.73 17.23 37,845 +0.17(+1.00%)
Oct 21, 2010 17.75 17.91 16.78 17.06 88,979 -0.65(-3.67%)
Oct 20, 2010 17.19 17.91 17.11 17.71 64,923 +0.67(+3.93%)
Oct 19, 2010 17.46 17.67 16.82 17.04 76,868 -0.61(-3.46%)
Oct 18, 2010 17.49 17.78 17.45 17.65 82,601 +0.29(+1.67%)
Oct 15, 2010 17.93 18.00 17.32 17.36 103,951 -0.48(-2.69%)
Oct 14, 2010 17.88 18.11 17.51 17.84 70,637 -0.11(-0.61%)
Oct 13, 2010 17.83 18.10 17.81 17.95 108,225 +0.16(+0.90%)
Oct 12, 2010 17.85 18.02 17.77 17.79 165,546 -0.17(-0.95%)
Oct 11, 2010 17.67 18.13 17.67 17.96 88,290 +0.22(+1.24%)
Oct 08, 2010 17.65 17.86 17.43 17.74 71,153 +0.15(+0.85%)
Oct 07, 2010 17.59 17.81 17.26 17.59 86,581 +0.16(+0.92%)
Oct 06, 2010 17.09 17.55 16.99 17.43 107,746 +0.24(+1.40%)
Oct 05, 2010 16.82 17.28 16.78 17.19 117,760 +0.62(+3.74%)
Oct 04, 2010 16.15 16.62 16.15 16.57 118,507 +0.42(+2.60%)
Oct 01, 2010 16.65 16.91 16.07 16.15 102,179 -0.24(-1.46%)
Sep 30, 2010 16.00 16.65 15.96 16.39 116,311 +0.50(+3.15%)
Sep 29, 2010 15.25 15.90 15.25 15.89 74,555 +0.63(+4.13%)
Sep 28, 2010 14.96 15.29 14.88 15.26 120,502 +0.38(+2.55%)
Sep 27, 2010 15.04 15.11 14.85 14.88 101,126 -0.16(-1.06%)
Sep 24, 2010 15.29 15.48 15.00 15.04 156,147 -0.05(-0.33%)
Sep 23, 2010 15.05 15.33 15.00 15.09 150,000 -0.09(-0.59%)
Sep 22, 2010 15.02 15.62 15.00 15.18 113,968 +0.76(+5.27%)
Sep 21, 2010 14.95 14.98 14.38 14.42 34,784 -0.55(-3.68%)
Sep 20, 2010 14.53 15.04 14.33 14.97 67,281 +0.51(+3.53%)
Sep 17, 2010 14.76 14.98 14.25 14.46 52,490 -0.46(-3.08%)
Sep 15, 2010 14.17 15.35 13.96 14.92 108,756 +0.59(+4.12%)
Sep 14, 2010 13.96 14.62 13.75 14.33 64,242 +0.36(+2.58%)
Sep 13, 2010 14.02 14.07 13.75 13.97 50,897 +0.12(+0.87%)
Sep 10, 2010 13.83 14.07 13.80 13.85 26,761 +0.10(+0.73%)
Sep 09, 2010 14.07 14.07 13.69 13.75 21,043 -0.11(-0.79%)
Sep 08, 2010 14.52 14.52 13.76 13.86 21,059 -0.56(-3.88%)
Sep 07, 2010 15.04 15.04 14.22 14.42 52,116 -0.63(-4.19%)
Sep 03, 2010 14.87 15.12 14.56 15.05 34,927 +0.39(+2.66%)
Sep 02, 2010 14.58 14.71 14.17 14.66 39,033 -0.02(-0.14%)
Sep 01, 2010 13.78 14.70 13.56 14.68 53,641 +1.16(+8.58%)
Aug 31, 2010 13.23 13.82 13.20 13.52 59,158 +0.34(+2.58%)
Aug 30, 2010 14.00 14.09 13.16 13.18 69,151 -0.82(-5.86%)
Aug 27, 2010 13.93 14.00 13.63 14.00 61,916 +0.25(+1.82%)
Aug 26, 2010 14.20 14.44 13.71 13.75 55,036 -0.42(-2.96%)
Aug 25, 2010 13.57 14.22 13.57 14.17 69,450 +0.51(+3.73%)
Aug 24, 2010 13.53 13.88 13.42 13.66 90,732 -0.09(-0.65%)
Aug 23, 2010 13.95 13.95 13.62 13.75 64,246 -0.12(-0.87%)
Aug 20, 2010 14.12 14.39 13.75 13.87 60,641 -0.35(-2.46%)
Aug 19, 2010 15.05 15.09 14.21 14.22 75,448 -0.95(-6.26%)
Aug 18, 2010 14.96 15.40 14.83 15.17 72,106 +0.16(+1.07%)
Aug 17, 2010 14.86 15.46 14.73 15.01 75,701 +0.34(+2.32%)
Aug 16, 2010 13.94 14.73 13.88 14.67 83,115 +0.67(+4.79%)
Aug 13, 2010 14.19 14.38 13.98 14.00 55,780 -0.28(-1.96%)
Aug 12, 2010 14.18 14.55 13.97 14.28 80,322 -0.17(-1.18%)
Aug 11, 2010 15.13 15.17 14.40 14.45 105,012 -1.01(-6.53%)
Aug 10, 2010 15.49 15.60 14.70 15.46 102,207 -0.25(-1.59%)
Aug 09, 2010 15.00 15.90 14.62 15.71 99,932 +0.82(+5.51%)
Aug 06, 2010 14.17 15.01 14.11 14.89 98,062 +0.50(+3.47%)
Aug 05, 2010 14.90 15.55 14.38 14.39 116,656 -0.02(-0.14%)
Aug 04, 2010 13.91 14.45 13.79 14.41 75,295 +0.54(+3.89%)
Aug 03, 2010 14.14 14.28 13.84 13.87 54,622 -0.37(-2.60%)
Aug 02, 2010 14.55 14.81 13.83 14.24 103,951 -0.16(-1.11%)
Jul 30, 2010 13.83 14.55 13.43 14.40 114,211 +0.46(+3.30%)
Jul 29, 2010 13.23 14.24 13.22 13.94 114,007 +0.86(+6.57%)
Jul 28, 2010 13.79 13.96 13.03 13.08 100,375 -0.71(-5.15%)
Jul 27, 2010 14.41 14.59 13.77 13.79 117,656 -0.48(-3.36%)
Jul 26, 2010 14.22 14.48 13.94 14.27 118,802 +0.16(+1.13%)
Jul 23, 2010 13.68 14.18 13.33 14.11 125,761 +0.43(+3.14%)
Jul 22, 2010 12.36 13.73 12.29 13.68 124,519 +1.53(+12.59%)
Jul 21, 2010 12.62 13.02 12.11 12.15 75,898 -0.35(-2.80%)
Jul 20, 2010 12.05 12.84 11.88 12.50 135,018 +0.37(+3.05%)
Jul 19, 2010 12.48 12.69 12.10 12.13 115,398 -0.27(-2.18%)
Jul 16, 2010 12.98 13.20 12.39 12.40 91,718 -0.66(-5.05%)
Jul 15, 2010 13.79 13.93 12.93 13.06 83,042 -0.68(-4.95%)
Jul 14, 2010 13.46 13.83 13.38 13.74 75,696 +0.30(+2.23%)
Jul 13, 2010 13.19 13.45 12.96 13.44 117,864 +0.48(+3.70%)
Jul 12, 2010 13.32 13.94 12.90 12.96 100,338 -0.36(-2.70%)
Jul 09, 2010 12.94 13.35 12.94 13.32 104,814 +0.32(+2.46%)
Jul 08, 2010 13.15 13.49 12.87 13.00 145,629 -0.01(-0.08%)
Jul 07, 2010 12.70 13.12 12.70 13.01 140,111 +0.39(+3.09%)
Jul 06, 2010 13.43 13.62 12.57 12.62 118,176 -0.52(-3.96%)
Jul 02, 2010 13.47 13.58 13.01 13.14 119,214 -0.20(-1.50%)
Jul 01, 2010 14.07 14.08 13.19 13.34 280,882 -0.66(-4.71%)
Jun 30, 2010 14.19 15.95 13.86 14.00 137,143 -0.26(-1.82%)
Jun 29, 2010 14.74 14.94 13.74 14.26 207,877 -1.22(-7.88%)
Jun 25, 2010 15.67 15.78 15.35 15.48 617,323 -0.17(-1.09%)
Jun 24, 2010 15.61 16.05 15.45 15.65 43,176 -0.10(-0.63%)
Jun 23, 2010 15.39 15.89 15.39 15.75 42,141 +0.30(+1.94%)
Jun 22, 2010 15.85 16.21 15.40 15.45 62,176 -0.28(-1.78%)
Jun 21, 2010 16.79 16.79 15.46 15.73 96,117 -0.85(-5.13%)
Jun 18, 2010 16.67 16.90 16.55 16.58 75,477 +0.03(+0.18%)
Jun 17, 2010 16.81 16.85 16.34 16.55 47,492 -0.11(-0.66%)
Jun 16, 2010 16.46 16.85 16.33 16.66 50,234 +0.04(+0.24%)
Jun 15, 2010 16.54 16.68 16.12 16.62 83,129 +0.27(+1.65%)
Jun 14, 2010 16.11 16.77 16.10 16.35 84,390 +0.42(+2.64%)
Jun 11, 2010 15.33 16.06 15.33 15.93 69,333 +0.45(+2.91%)
Jun 10, 2010 15.33 15.50 14.79 15.48 74,804 +0.31(+2.04%)
Jun 09, 2010 15.17 15.69 15.02 15.17 68,530 +0.16(+1.07%)
Jun 08, 2010 15.35 15.36 14.64 15.01 92,131 -0.07(-0.46%)
Jun 07, 2010 15.93 16.02 14.93 15.08 107,197 -0.74(-4.68%)
Jun 04, 2010 16.11 16.66 15.59 15.82 105,722 -0.71(-4.30%)
Jun 03, 2010 16.42 16.72 16.03 16.53 185,194 +0.09(+0.55%)
Jun 02, 2010 15.75 16.50 15.75 16.44 87,854 +0.71(+4.51%)
Jun 01, 2010 16.29 16.51 15.66 15.73 97,838 -0.66(-4.03%)
May 28, 2010 16.75 16.76 16.25 16.39 84,904 -0.36(-2.15%)
May 27, 2010 16.48 16.80 16.30 16.75 130,978 +0.61(+3.78%)
May 26, 2010 16.39 16.70 16.08 16.14 99,436 -0.20(-1.22%)
May 25, 2010 16.23 16.86 16.15 16.34 96,481 -0.29(-1.74%)
May 24, 2010 17.36 17.36 16.61 16.63 88,986 -0.76(-4.37%)
May 21, 2010 17.10 17.73 16.85 17.39 68,097 +0.04(+0.23%)
May 20, 2010 17.17 17.87 17.00 17.35 105,031 -0.60(-3.34%)
May 19, 2010 17.97 18.39 17.80 17.95 43,686 -0.02(-0.11%)
May 18, 2010 18.30 18.30 17.91 17.97 70,643 -0.16(-0.88%)
May 17, 2010 17.88 18.57 17.82 18.13 73,198 +0.32(+1.80%)
May 14, 2010 17.73 17.84 17.43 17.81 53,662 -0.08(-0.45%)
May 13, 2010 17.90 18.29 17.74 17.89 62,252 -0.01(-0.06%)
May 12, 2010 17.98 18.26 17.82 17.90 80,920 +0.01(+0.06%)
May 11, 2010 17.57 18.01 16.80 17.89 77,293 +0.30(+1.71%)
May 10, 2010 17.60 17.97 16.56 17.59 100,372 +0.91(+5.46%)
May 07, 2010 17.28 17.55 16.66 16.68 104,643 -0.78(-4.47%)
May 06, 2010 16.99 18.00 16.41 17.46 142,170 +1.01(+6.14%)
May 05, 2010 16.60 16.99 16.30 16.45 42,288 -0.29(-1.73%)
May 04, 2010 17.10 17.10 16.51 16.74 89,821 -0.60(-3.46%)
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.