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, 2015 44.19 45.24 42.47 42.52 132,966 -2.19(-4.90%)
Apr 29, 2015 48.05 48.73 44.45 44.71 640,839 -3.64(-7.53%)
Apr 28, 2015 47.74 49.00 47.00 48.35 168,425 +0.46(+0.96%)
Apr 27, 2015 49.30 49.72 47.11 47.89 79,347 -1.46(-2.96%)
Apr 24, 2015 49.23 49.62 49.02 49.35 46,004 +0.02(+0.04%)
Apr 23, 2015 49.38 49.80 48.75 49.33 154,591 -0.10(-0.20%)
Apr 22, 2015 48.82 49.66 48.61 49.43 179,338 +0.42(+0.86%)
Apr 21, 2015 49.45 49.52 48.68 49.01 75,992 -0.41(-0.83%)
Apr 20, 2015 47.27 49.69 47.27 49.42 119,796 +2.39(+5.07%)
Apr 17, 2015 48.16 48.95 46.60 47.03 123,638 -1.55(-3.18%)
Apr 16, 2015 49.51 49.63 48.19 48.58 101,655 -0.93(-1.88%)
Apr 15, 2015 50.76 51.14 49.50 49.51 111,631 -1.17(-2.31%)
Apr 14, 2015 50.89 50.95 50.50 50.68 92,194 -0.10(-0.20%)
Apr 13, 2015 50.98 51.70 50.39 50.78 105,320 -0.20(-0.39%)
Apr 10, 2015 51.17 51.65 50.78 50.98 78,124 -0.19(-0.37%)
Apr 09, 2015 51.04 51.64 50.50 51.17 90,859 -0.09(-0.18%)
Apr 08, 2015 51.59 52.39 50.40 51.26 148,368 -0.15(-0.29%)
Apr 07, 2015 52.96 53.22 51.03 51.41 80,043 -1.42(-2.69%)
Apr 06, 2015 52.17 53.31 51.76 52.83 85,073 +0.20(+0.38%)
Apr 02, 2015 52.05 52.63 52.63 52.63 89,100 +0.47(+0.90%)
Apr 01, 2015 52.89 55.99 51.18 52.16 178,819 -0.96(-1.81%)
Mar 31, 2015 51.30 53.60 50.56 53.12 307,408 +1.78(+3.47%)
Mar 30, 2015 51.79 52.12 51.21 51.34 142,229 -0.01(-0.02%)
Mar 27, 2015 51.50 52.50 51.16 51.35 135,239 -0.15(-0.29%)
Mar 26, 2015 51.30 52.00 50.28 51.50 224,753 -0.15(-0.29%)
Mar 25, 2015 51.90 51.90 51.23 51.65 202,905 -0.16(-0.31%)
Mar 24, 2015 51.32 51.88 50.77 51.81 155,854 +0.81(+1.59%)
Mar 23, 2015 50.10 51.21 49.85 51.00 121,522 +1.00(+2.00%)
Mar 20, 2015 51.10 51.10 49.56 50.00 291,141 -0.72(-1.42%)
Mar 19, 2015 51.70 51.86 50.26 50.72 323,151 -1.31(-2.52%)
Mar 18, 2015 50.46 52.29 50.00 52.03 272,346 +1.29(+2.54%)
Mar 17, 2015 49.82 52.34 45.58 50.74 467,650 +6.25(+14.05%)
Mar 16, 2015 46.57 46.57 43.60 44.49 210,434 -1.68(-3.64%)
Mar 13, 2015 44.84 46.41 44.69 46.17 163,144 +1.42(+3.17%)
Mar 12, 2015 44.47 45.00 43.84 44.75 214,406 +0.75(+1.70%)
Mar 11, 2015 43.41 44.40 42.86 44.00 132,279 +0.44(+1.01%)
Mar 10, 2015 44.40 44.40 42.88 43.56 75,626 -1.38(-3.07%)
Mar 09, 2015 44.50 45.38 43.62 44.94 61,505 +0.38(+0.85%)
Mar 06, 2015 45.01 45.36 43.40 44.56 79,016 -0.44(-0.98%)
Mar 05, 2015 45.07 45.90 44.62 45.00 61,739 -0.18(-0.40%)
Mar 04, 2015 45.00 45.65 45.29 45.18 76,194 -0.11(-0.24%)
Mar 03, 2015 45.99 46.25 45.04 45.29 82,713 -0.78(-1.69%)
Mar 02, 2015 45.80 47.63 45.52 46.07 127,854 +0.07(+0.15%)
Feb 27, 2015 45.79 46.74 44.79 46.00 119,624 -0.01(-0.02%)
Feb 26, 2015 44.97 46.11 44.18 46.01 95,675 +1.01(+2.24%)
Feb 25, 2015 44.25 45.19 43.96 45.00 104,243 +0.59(+1.33%)
Feb 24, 2015 43.67 44.92 43.09 44.41 102,724 +0.64(+1.46%)
Feb 23, 2015 40.68 44.10 40.35 43.77 133,019 +3.12(+7.68%)
Feb 20, 2015 41.27 41.47 40.05 40.65 85,524 -0.75(-1.81%)
Feb 19, 2015 41.42 41.78 41.01 41.40 49,923 +0.05(+0.12%)
Feb 18, 2015 40.38 41.60 40.38 41.35 60,489 +0.84(+2.07%)
Feb 17, 2015 39.50 40.99 39.50 40.51 200,094 +0.91(+2.30%)
Feb 13, 2015 40.35 39.60 39.60 39.60 85,700 -0.62(-1.54%)
Feb 12, 2015 40.54 41.39 40.08 40.22 76,376 -0.18(-0.45%)
Feb 11, 2015 39.68 40.42 39.50 40.40 138,952 +0.72(+1.81%)
Feb 10, 2015 40.37 40.83 39.50 39.68 68,370 -0.46(-1.15%)
Feb 09, 2015 42.48 42.48 39.88 40.14 96,766 -0.31(-0.77%)
Feb 06, 2015 40.15 40.92 39.00 40.45 73,116 +0.43(+1.07%)
Feb 05, 2015 39.61 40.59 39.58 40.02 76,586 +0.39(+0.98%)
Feb 04, 2015 39.72 40.18 39.13 39.63 109,131 -0.42(-1.05%)
Feb 03, 2015 40.00 40.63 38.96 40.05 103,005 +0.15(+0.38%)
Feb 02, 2015 39.52 39.95 38.75 39.90 117,743 +0.90(+2.31%)
Jan 30, 2015 39.42 39.53 38.91 39.00 128,714 -0.81(-2.03%)
Jan 29, 2015 39.15 40.03 38.90 39.81 154,153 +0.64(+1.63%)
Jan 28, 2015 39.86 40.00 39.10 39.17 114,479 -0.38(-0.96%)
Jan 27, 2015 38.50 40.15 38.41 39.55 77,748 +0.93(+2.41%)
Jan 26, 2015 38.45 39.00 38.11 38.62 75,928 +0.26(+0.68%)
Jan 23, 2015 39.15 39.98 38.28 38.36 68,592 -0.80(-2.04%)
Jan 22, 2015 37.53 39.49 37.10 39.16 90,741 +1.85(+4.96%)
Jan 21, 2015 36.86 37.64 36.58 37.31 60,566 +0.28(+0.76%)
Jan 20, 2015 38.06 38.20 36.40 37.03 109,008 -1.00(-2.63%)
Jan 16, 2015 36.37 38.08 36.37 38.03 80,826 +1.61(+4.42%)
Jan 15, 2015 37.59 38.04 36.03 36.42 106,005 -1.15(-3.06%)
Jan 14, 2015 37.11 37.88 36.70 37.57 130,724 +0.17(+0.45%)
Jan 13, 2015 36.99 37.44 36.59 37.40 161,832 +0.78(+2.13%)
Jan 12, 2015 36.72 37.94 36.38 36.62 150,142 +0.05(+0.14%)
Jan 09, 2015 36.92 37.09 36.15 36.57 125,977 -0.39(-1.06%)
Jan 08, 2015 37.20 37.63 36.51 36.96 203,960 +0.19(+0.52%)
Jan 07, 2015 37.05 37.05 36.06 36.77 121,488 +0.03(+0.08%)
Jan 06, 2015 36.79 36.93 36.07 36.74 127,590 -0.04(-0.11%)
Jan 05, 2015 37.20 38.34 36.66 36.78 121,146 -0.83(-2.21%)
Jan 02, 2015 36.73 37.64 36.45 37.61 104,065 +1.17(+3.21%)
Dec 31, 2014 36.93 36.44 36.44 36.44 174,800 -0.41(-1.11%)
Dec 30, 2014 37.43 37.63 36.35 36.85 118,919 -0.78(-2.07%)
Dec 29, 2014 39.49 39.92 37.25 37.63 68,619 -1.90(-4.81%)
Dec 26, 2014 37.64 40.13 37.64 39.53 136,755 +2.03(+5.41%)
Dec 24, 2014 36.83 37.50 37.50 37.50 44,800 +0.70(+1.90%)
Dec 23, 2014 37.28 37.28 35.54 36.80 105,312 -0.39(-1.05%)
Dec 22, 2014 36.50 37.20 36.38 37.19 97,322 +0.69(+1.89%)
Dec 19, 2014 36.81 36.89 36.10 36.50 185,115 -0.40(-1.08%)
Dec 18, 2014 37.34 37.47 36.46 36.90 93,833 +0.02(+0.05%)
Dec 17, 2014 36.08 37.34 35.62 36.88 125,452 +0.83(+2.30%)
Dec 16, 2014 36.11 37.28 35.48 36.05 243,679 -0.22(-0.61%)
Dec 15, 2014 36.76 38.71 35.96 36.27 272,202 +0.31(+0.86%)
Dec 12, 2014 35.61 36.53 35.61 35.96 93,746 -0.07(-0.19%)
Dec 11, 2014 35.92 36.35 35.55 36.03 200,805 +0.36(+1.01%)
Dec 10, 2014 37.31 37.85 35.63 35.67 125,300 -1.75(-4.68%)
Dec 09, 2014 35.93 37.59 35.30 37.42 136,913 +1.15(+3.17%)
Dec 08, 2014 37.00 37.97 36.20 36.27 137,385 -0.63(-1.71%)
Dec 05, 2014 37.00 38.14 36.74 36.90 132,956 -0.02(-0.05%)
Dec 04, 2014 37.46 39.01 36.55 36.92 217,835 -0.53(-1.42%)
Dec 03, 2014 37.70 38.34 37.41 37.45 172,479 -0.57(-1.50%)
Dec 02, 2014 37.26 38.16 36.93 38.02 146,869 +0.87(+2.34%)
Dec 01, 2014 38.99 39.76 37.13 37.15 245,409 -1.98(-5.06%)
Nov 28, 2014 38.24 40.05 37.66 39.13 106,803 +2.05(+5.53%)
Nov 26, 2014 36.05 37.08 37.08 37.08 222,600 +1.12(+3.11%)
Nov 25, 2014 36.81 36.95 35.87 35.96 178,587 -0.61(-1.67%)
Nov 24, 2014 36.45 37.50 36.23 36.57 148,697 +0.35(+0.97%)
Nov 21, 2014 36.78 37.35 36.10 36.22 119,937 -0.05(-0.14%)
Nov 20, 2014 35.41 36.46 35.19 36.27 136,949 +0.53(+1.48%)
Nov 19, 2014 36.14 36.50 35.31 35.74 110,867 -0.34(-0.94%)
Nov 18, 2014 34.39 36.20 34.29 36.08 115,578 +1.84(+5.37%)
Nov 17, 2014 35.64 35.70 34.03 34.24 204,318 -1.35(-3.79%)
Nov 14, 2014 36.41 36.92 35.47 35.59 194,672 -0.90(-2.47%)
Nov 13, 2014 37.42 37.49 36.06 36.49 109,542 -1.02(-2.72%)
Nov 12, 2014 37.78 37.86 37.04 37.51 177,891 -0.39(-1.03%)
Nov 11, 2014 37.88 38.42 37.11 37.90 175,716 +0.02(+0.05%)
Nov 10, 2014 38.39 38.39 37.43 37.88 178,445 -0.60(-1.56%)
Nov 07, 2014 39.11 39.73 38.38 38.48 144,022 -0.90(-2.29%)
Nov 06, 2014 43.68 43.68 38.58 39.38 360,084 -5.27(-11.80%)
Nov 05, 2014 44.32 44.97 43.96 44.65 112,742 +0.26(+0.59%)
Nov 04, 2014 43.68 44.89 42.73 44.39 124,331 +0.61(+1.39%)
Nov 03, 2014 44.20 45.85 43.52 43.78 106,676 -0.40(-0.91%)
Oct 31, 2014 44.17 44.64 43.40 44.18 113,611 +0.64(+1.47%)
Oct 30, 2014 42.61 43.89 42.50 43.54 95,519 +0.75(+1.75%)
Oct 29, 2014 42.02 43.44 41.84 42.79 119,785 +0.90(+2.15%)
Oct 28, 2014 41.00 42.29 40.53 41.89 103,264 +1.19(+2.92%)
Oct 27, 2014 39.73 41.09 40.10 40.70 92,948 +0.60(+1.50%)
Oct 24, 2014 40.84 41.25 40.01 40.10 65,472 -0.64(-1.57%)
Oct 23, 2014 40.32 42.14 40.32 40.74 175,950 +0.86(+2.14%)
Oct 22, 2014 40.55 41.59 39.81 39.88 160,188 -0.73(-1.81%)
Oct 21, 2014 40.00 41.84 39.81 40.62 304,756 +0.62(+1.55%)
Oct 20, 2014 40.63 40.63 39.38 40.00 129,666 +0.10(+0.25%)
Oct 17, 2014 40.50 40.51 39.51 39.90 143,042 -0.03(-0.08%)
Oct 16, 2014 40.19 41.14 39.39 39.93 413,524 -0.96(-2.35%)
Oct 15, 2014 39.54 41.35 38.49 40.89 155,385 +0.95(+2.39%)
Oct 14, 2014 41.58 41.58 39.55 39.94 157,275 -1.25(-3.05%)
Oct 13, 2014 41.90 42.17 40.79 41.19 159,794 -0.54(-1.29%)
Oct 10, 2014 41.79 43.21 41.24 41.73 383,145 -0.28(-0.67%)
Oct 09, 2014 43.19 43.46 41.74 42.01 275,374 -1.32(-3.05%)
Oct 08, 2014 43.61 43.61 41.76 43.33 224,066 -0.27(-0.62%)
Oct 07, 2014 44.92 45.09 43.35 43.60 326,550 -1.56(-3.45%)
Oct 06, 2014 47.75 48.70 44.97 45.16 523,481 -2.42(-5.09%)
Oct 03, 2014 47.12 48.17 46.73 47.58 144,248 +0.74(+1.58%)
Oct 02, 2014 45.61 47.49 45.06 46.84 183,989 +1.10(+2.40%)
Oct 01, 2014 48.22 48.22 45.45 45.74 168,564 -2.64(-5.46%)
Sep 30, 2014 48.48 48.99 47.66 48.38 363,008 -0.01(-0.02%)
Sep 29, 2014 47.59 48.88 47.05 48.39 147,374 +0.48(+1.00%)
Sep 26, 2014 46.76 48.10 45.89 47.91 262,492 +1.47(+3.17%)
Sep 25, 2014 47.15 47.15 45.87 46.44 95,669 -0.86(-1.82%)
Sep 24, 2014 46.73 49.41 46.29 47.30 155,515 +0.52(+1.11%)
Sep 23, 2014 45.66 47.54 45.32 46.78 156,792 +0.94(+2.05%)
Sep 22, 2014 45.92 46.03 45.15 45.84 133,429 -0.17(-0.37%)
Sep 19, 2014 45.82 46.79 44.74 46.01 409,208 +0.25(+0.55%)
Sep 18, 2014 43.60 45.96 43.08 45.76 176,178 +3.51(+8.31%)
Sep 17, 2014 43.39 43.68 42.04 42.25 67,353 -1.24(-2.85%)
Sep 16, 2014 43.16 43.89 42.86 43.49 94,728 +0.20(+0.46%)
Sep 15, 2014 43.65 44.12 42.62 43.29 87,955 -0.48(-1.10%)
Sep 12, 2014 43.83 44.08 43.54 43.77 101,109 -0.04(-0.09%)
Sep 11, 2014 44.31 44.33 43.10 43.81 167,266 -0.61(-1.37%)
Sep 10, 2014 44.04 45.10 43.83 44.42 124,971 +0.11(+0.25%)
Sep 09, 2014 46.45 46.45 44.14 44.31 108,492 -2.14(-4.61%)
Sep 08, 2014 45.41 46.60 45.41 46.45 72,096 +1.04(+2.29%)
Sep 05, 2014 45.25 45.92 44.88 45.41 65,919 +0.18(+0.40%)
Sep 04, 2014 46.33 46.65 45.05 45.23 258,171 -1.08(-2.33%)
Sep 03, 2014 46.13 46.98 45.33 46.31 391,659 +0.12(+0.26%)
Sep 02, 2014 45.55 46.31 44.79 46.19 173,981 +0.66(+1.45%)
Aug 29, 2014 45.07 45.53 45.53 45.53 191,800 +0.46(+1.02%)
Aug 28, 2014 44.83 45.28 44.54 45.07 84,158 +0.07(+0.16%)
Aug 27, 2014 45.15 45.16 44.73 45.00 71,678 -0.06(-0.13%)
Aug 26, 2014 45.56 45.61 44.81 45.06 80,835 -0.47(-1.03%)
Aug 25, 2014 45.14 45.99 44.69 45.53 169,996 +0.69(+1.54%)
Aug 22, 2014 44.87 45.24 44.87 44.84 141,018 -0.15(-0.33%)
Aug 21, 2014 44.96 45.46 43.90 44.99 252,873 -0.03(-0.07%)
Aug 20, 2014 45.33 45.42 44.65 45.02 283,006 -0.38(-0.84%)
Aug 19, 2014 45.03 45.99 44.91 45.40 86,384 +0.40(+0.89%)
Aug 18, 2014 45.10 45.30 44.40 45.00 194,688 -0.17(-0.38%)
Aug 15, 2014 46.64 46.64 44.70 45.17 1,832,043 -0.88(-1.91%)
Aug 14, 2014 46.00 46.00 45.88 46.05 454,590 +2.46(+5.64%)
Aug 13, 2014 42.45 43.99 42.06 43.59 76,896 +1.34(+3.17%)
Aug 12, 2014 42.86 43.22 42.09 42.25 95,513 -0.65(-1.52%)
Aug 11, 2014 44.75 45.00 42.37 42.90 223,100 -1.91(-4.26%)
Aug 08, 2014 47.06 47.34 44.57 44.81 180,215 -2.44(-5.16%)
Aug 07, 2014 41.61 47.90 41.61 47.25 316,730 +6.63(+16.32%)
Aug 06, 2014 39.85 41.35 39.78 40.62 226,429 +0.50(+1.25%)
Aug 05, 2014 39.74 40.75 39.74 40.12 101,090 +0.18(+0.45%)
Aug 04, 2014 40.05 40.31 39.39 39.94 125,645 +0.11(+0.28%)
Aug 01, 2014 39.72 40.30 38.88 39.83 106,886 +0.22(+0.56%)
Jul 31, 2014 39.99 40.16 38.86 39.61 94,015 -0.77(-1.91%)
Jul 30, 2014 40.60 40.81 39.78 40.38 171,334 -0.05(-0.12%)
Jul 29, 2014 40.58 40.90 39.99 40.43 111,275 -0.05(-0.12%)
Jul 28, 2014 39.88 41.10 39.83 40.48 82,644 +0.49(+1.23%)
Jul 25, 2014 39.54 40.51 39.45 39.99 92,576 +0.13(+0.33%)
Jul 24, 2014 39.16 40.24 38.78 39.86 151,608 +0.48(+1.22%)
Jul 23, 2014 38.83 39.52 38.43 39.38 89,675 +0.51(+1.31%)
Jul 22, 2014 36.68 39.19 36.68 38.87 69,355 +0.93(+2.45%)
Jul 21, 2014 38.24 38.32 37.18 37.94 121,361 -0.35(-0.91%)
Jul 18, 2014 37.09 38.59 36.79 38.29 146,231 +1.10(+2.96%)
Jul 17, 2014 38.29 38.80 36.97 37.19 78,581 -1.15(-3.00%)
Jul 16, 2014 38.45 38.71 37.65 38.34 109,640 +0.11(+0.29%)
Jul 15, 2014 38.60 38.97 38.03 38.23 101,709 -0.27(-0.70%)
Jul 14, 2014 37.95 39.04 37.44 38.50 115,365 +0.86(+2.28%)
Jul 11, 2014 36.65 37.89 36.16 37.64 215,048 +1.10(+3.01%)
Jul 10, 2014 38.52 38.52 35.70 36.54 307,685 -2.58(-6.60%)
Jul 09, 2014 39.43 40.16 38.68 39.12 109,942 -0.11(-0.28%)
Jul 08, 2014 38.00 39.57 37.72 39.23 118,037 +1.22(+3.21%)
Jul 07, 2014 37.60 38.67 37.11 38.01 83,285 +0.45(+1.20%)
Jul 03, 2014 37.64 37.56 37.56 37.56 60,800 +0.08(+0.21%)
Jul 02, 2014 37.10 38.60 37.10 37.48 118,664 +0.56(+1.52%)
Jul 01, 2014 36.49 37.71 36.22 36.92 94,753 +0.33(+0.90%)
Jun 30, 2014 36.98 36.98 36.25 36.59 52,509 -0.39(-1.05%)
Jun 27, 2014 36.50 37.16 36.27 36.98 80,137 +0.41(+1.12%)
Jun 26, 2014 36.90 36.93 36.25 36.57 73,088 -0.42(-1.14%)
Jun 25, 2014 37.68 37.68 36.37 36.99 83,901 -0.81(-2.14%)
Jun 24, 2014 37.18 38.66 37.02 37.80 56,369 +0.45(+1.20%)
Jun 23, 2014 37.96 37.97 37.10 37.35 57,544 -0.61(-1.61%)
Jun 20, 2014 36.91 38.39 36.58 37.96 146,972 +1.34(+3.66%)
Jun 19, 2014 36.80 36.84 36.38 36.62 43,672 +0.08(+0.22%)
Jun 18, 2014 36.76 36.81 36.40 36.54 30,876 -0.28(-0.76%)
Jun 17, 2014 36.46 37.20 36.36 36.82 57,897 +0.18(+0.49%)
Jun 16, 2014 36.21 36.96 36.19 36.64 50,632 +0.18(+0.49%)
Jun 13, 2014 36.48 36.80 35.99 36.46 53,983 +0.21(+0.58%)
Jun 12, 2014 36.65 36.81 36.11 36.25 69,976 -0.69(-1.87%)
Jun 11, 2014 37.57 37.57 36.86 36.94 30,289 -0.91(-2.40%)
Jun 10, 2014 37.97 38.22 37.60 37.85 44,800 +0.04(+0.11%)
Jun 06, 2014 38.11 38.40 37.65 37.81 56,948 -0.11(-0.29%)
Jun 05, 2014 37.75 38.24 36.82 37.92 84,291 +0.19(+0.50%)
Jun 04, 2014 38.10 38.40 37.50 37.73 58,810 -0.64(-1.67%)
Jun 03, 2014 38.38 39.35 37.69 38.37 93,804 -0.44(-1.13%)
Jun 02, 2014 40.41 40.41 38.64 38.81 74,247 -1.39(-3.46%)
May 30, 2014 40.70 40.70 39.94 40.20 148,960 -0.51(-1.25%)
May 29, 2014 40.65 41.02 40.51 40.71 62,477 +0.06(+0.15%)
May 28, 2014 40.01 41.25 39.92 40.65 122,513 +0.68(+1.70%)
May 27, 2014 40.06 40.30 39.70 39.97 80,327 +0.04(+0.10%)
May 23, 2014 39.72 39.93 39.93 39.93 36,500 +0.40(+1.01%)
May 22, 2014 40.05 40.05 39.20 39.53 43,811 -0.53(-1.32%)
May 21, 2014 40.18 40.77 39.83 40.06 71,981 -0.04(-0.10%)
May 20, 2014 39.89 40.40 39.29 40.10 112,891 +0.05(+0.11%)
May 19, 2014 39.35 40.38 39.27 40.05 98,906 +0.65(+1.64%)
May 16, 2014 39.19 39.44 38.55 39.41 57,062 +0.19(+0.48%)
May 15, 2014 39.36 39.59 38.77 39.22 138,351 -0.17(-0.43%)
May 14, 2014 39.24 39.75 37.68 39.39 116,813 -0.06(-0.15%)
May 13, 2014 39.63 39.63 39.02 39.45 101,528 -0.22(-0.55%)
May 12, 2014 38.94 40.08 38.83 39.67 61,293 +1.09(+2.83%)
May 09, 2014 38.30 39.03 37.80 38.58 78,683 +0.12(+0.31%)
May 08, 2014 41.10 41.10 37.66 38.46 165,027 -0.69(-1.76%)
May 07, 2014 39.49 39.54 38.40 39.15 116,738 -0.39(-0.99%)
May 06, 2014 39.37 40.29 39.06 39.54 97,668 -0.12(-0.30%)
May 05, 2014 39.22 39.96 38.31 39.66 114,579 -0.02(-0.05%)
May 02, 2014 39.53 40.36 39.42 39.68 119,442 +0.14(+0.35%)
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.