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 (%)
Oct 31, 2016 40.80 40.80 39.61 40.47 134,165 -0.32(-0.80%)
Oct 28, 2016 41.69 43.36 40.37 40.79 55,262 -1.05(-2.51%)
Oct 27, 2016 42.73 43.37 41.70 41.84 233,981 -0.95(-2.22%)
Oct 26, 2016 42.99 43.17 42.27 42.79 84,120 -0.28(-0.65%)
Oct 25, 2016 43.11 43.38 42.91 43.07 176,307 -0.32(-0.74%)
Oct 24, 2016 44.16 44.16 43.39 43.39 55,920 -0.60(-1.36%)
Oct 21, 2016 43.96 44.41 43.63 43.99 170,859 -0.28(-0.63%)
Oct 20, 2016 44.27 44.79 43.91 44.27 67,736 -0.01(-0.02%)
Oct 19, 2016 44.66 44.75 44.19 44.28 30,393 -0.34(-0.76%)
Oct 18, 2016 45.07 45.60 44.61 44.62 34,887 -0.18(-0.40%)
Oct 17, 2016 45.18 45.44 44.68 44.80 64,801 -0.20(-0.44%)
Oct 14, 2016 45.97 45.97 44.78 45.00 95,573 -1.04(-2.26%)
Oct 13, 2016 47.81 47.81 45.98 46.04 69,665 -1.97(-4.10%)
Oct 12, 2016 47.43 48.14 47.20 48.01 169,471 +0.47(+0.99%)
Oct 11, 2016 48.41 48.41 47.30 47.54 105,059 -1.11(-2.28%)
Oct 10, 2016 48.36 49.34 48.36 48.65 66,916 +0.24(+0.50%)
Oct 07, 2016 48.75 49.19 48.00 48.41 86,435 -0.43(-0.88%)
Oct 06, 2016 49.14 49.14 48.42 48.84 40,256 -0.53(-1.07%)
Oct 05, 2016 49.18 49.94 48.81 49.37 58,517 +0.46(+0.94%)
Oct 04, 2016 48.75 49.17 48.52 48.91 60,324 +0.10(+0.20%)
Oct 03, 2016 49.97 49.97 47.57 48.81 63,134 +0.18(+0.37%)
Sep 30, 2016 47.94 48.84 47.54 48.63 116,690 +0.88(+1.84%)
Sep 29, 2016 47.78 48.39 47.41 47.75 136,699 -0.23(-0.48%)
Sep 28, 2016 47.37 48.02 47.33 47.98 55,465 +0.54(+1.14%)
Sep 27, 2016 46.81 47.49 46.42 47.44 66,469 +0.54(+1.15%)
Sep 26, 2016 47.33 47.33 46.85 46.90 83,444 -0.62(-1.30%)
Sep 23, 2016 47.27 47.77 47.12 47.52 73,464 +0.09(+0.19%)
Sep 22, 2016 47.70 47.85 47.13 47.43 166,185 -0.31(-0.65%)
Sep 21, 2016 47.57 48.05 47.39 47.74 97,032 +0.08(+0.17%)
Sep 20, 2016 47.61 47.83 46.78 47.66 86,240 +0.58(+1.23%)
Sep 19, 2016 47.58 47.97 46.75 47.08 55,418 -0.52(-1.09%)
Sep 16, 2016 46.65 47.85 46.65 47.60 117,002 +1.00(+2.15%)
Sep 15, 2016 46.86 46.97 46.54 46.60 53,735 -0.43(-0.91%)
Sep 14, 2016 47.35 47.46 46.95 47.03 55,606 -0.42(-0.89%)
Sep 13, 2016 47.42 47.89 46.75 47.45 75,651 -0.38(-0.79%)
Sep 12, 2016 47.10 47.86 47.00 47.83 52,448 +0.45(+0.95%)
Sep 09, 2016 47.68 47.91 47.34 47.38 72,152 -0.27(-0.57%)
Sep 08, 2016 48.00 48.01 47.40 47.65 170,286 -0.13(-0.27%)
Sep 07, 2016 46.73 47.90 46.73 47.78 59,711 +0.83(+1.77%)
Sep 06, 2016 46.79 47.07 46.43 46.95 68,135 +0.38(+0.82%)
Sep 02, 2016 46.32 46.57 46.57 46.57 57,700 +0.47(+1.02%)
Sep 01, 2016 47.32 47.32 45.56 46.10 149,543 -1.03(-2.19%)
Aug 31, 2016 48.00 48.00 46.70 47.13 82,682 -0.83(-1.73%)
Aug 30, 2016 47.75 48.00 46.65 47.96 99,925 +0.38(+0.80%)
Aug 29, 2016 44.12 48.66 44.12 47.58 417,657 +3.70(+8.43%)
Aug 26, 2016 43.47 44.34 43.06 43.88 212,921 +0.50(+1.15%)
Aug 25, 2016 43.49 43.92 43.02 43.38 54,197 -0.06(-0.14%)
Aug 24, 2016 43.54 46.91 43.16 43.44 53,013 +0.06(+0.14%)
Aug 23, 2016 43.89 44.79 43.01 43.38 45,989 -0.48(-1.09%)
Aug 22, 2016 43.89 44.23 43.60 43.86 36,873 -0.07(-0.16%)
Aug 19, 2016 43.98 44.30 43.33 43.93 72,215 -0.24(-0.54%)
Aug 18, 2016 43.88 44.53 43.23 44.17 189,072 +0.47(+1.08%)
Aug 17, 2016 44.69 44.69 43.68 43.70 63,637 -0.98(-2.19%)
Aug 16, 2016 45.12 46.30 44.57 44.68 46,844 -0.68(-1.50%)
Aug 15, 2016 45.73 45.97 44.40 45.36 52,275 -0.42(-0.92%)
Aug 12, 2016 46.32 46.70 45.20 45.78 33,193 -0.47(-1.02%)
Aug 11, 2016 46.07 46.77 46.02 46.25 33,052 +0.25(+0.54%)
Aug 10, 2016 46.19 46.30 45.86 46.00 78,918 -0.31(-0.67%)
Aug 09, 2016 46.47 46.62 46.00 46.31 45,696 -0.04(-0.09%)
Aug 08, 2016 46.67 46.80 45.97 46.35 53,330 -0.37(-0.79%)
Aug 05, 2016 47.34 47.46 46.49 46.72 73,075 +0.69(+1.50%)
Aug 04, 2016 46.82 47.49 45.97 46.03 112,627 -0.95(-2.02%)
Aug 03, 2016 47.48 47.48 45.45 46.98 91,142 -0.57(-1.20%)
Aug 02, 2016 49.48 50.24 47.25 47.55 78,764 -0.97(-2.00%)
Aug 01, 2016 50.30 50.30 47.93 48.52 61,058 +0.15(+0.31%)
Jul 29, 2016 44.86 48.72 44.86 48.37 71,850 -0.87(-1.77%)
Jul 28, 2016 48.75 49.54 48.75 49.24 58,509 +0.29(+0.59%)
Jul 27, 2016 48.32 49.02 48.22 48.95 56,811 +0.59(+1.22%)
Jul 26, 2016 48.68 48.91 47.88 48.36 31,401 -0.16(-0.33%)
Jul 25, 2016 47.26 49.05 47.26 48.52 33,350 -0.50(-1.02%)
Jul 22, 2016 48.66 49.36 48.66 49.02 28,247 +0.17(+0.35%)
Jul 21, 2016 48.04 49.10 48.04 48.85 44,249 +0.41(+0.85%)
Jul 20, 2016 48.60 49.15 48.33 48.44 71,752 +0.13(+0.27%)
Jul 19, 2016 47.57 48.47 47.44 48.31 76,827 +0.82(+1.73%)
Jul 18, 2016 47.23 47.89 47.17 47.49 62,494 +0.32(+0.68%)
Jul 15, 2016 47.60 47.60 46.79 47.17 76,660 -0.07(-0.15%)
Jul 14, 2016 48.00 48.00 46.07 47.24 63,934 -0.61(-1.27%)
Jul 13, 2016 47.99 48.00 47.57 47.85 74,060 +0.04(+0.08%)
Jul 12, 2016 47.93 48.71 47.67 47.81 57,466 +0.19(+0.40%)
Jul 11, 2016 46.98 47.95 46.98 47.62 133,550 +0.37(+0.78%)
Jul 08, 2016 47.73 47.49 47.11 47.25 120,856 -0.24(-0.51%)
Jul 07, 2016 47.40 47.74 45.96 47.49 65,460 +1.85(+4.05%)
Jul 05, 2016 45.63 46.27 44.93 45.64 61,617 +0.01(+0.02%)
Jul 01, 2016 44.98 45.63 45.63 45.63 63,700 +0.75(+1.67%)
Jun 30, 2016 44.38 45.52 44.06 44.88 191,148 +0.32(+0.72%)
Jun 29, 2016 44.34 44.96 44.07 44.56 55,097 +0.45(+1.02%)
Jun 28, 2016 44.05 45.04 43.94 44.11 84,123 +0.14(+0.32%)
Jun 27, 2016 46.82 48.36 43.77 43.97 105,422 -3.49(-7.35%)
Jun 24, 2016 46.43 47.70 46.15 47.46 146,939 -0.34(-0.71%)
Jun 23, 2016 47.41 47.97 47.13 47.80 58,189 +0.85(+1.81%)
Jun 22, 2016 47.07 48.15 46.74 46.95 67,525 +0.07(+0.15%)
Jun 21, 2016 47.65 47.83 46.58 46.88 69,157 -0.47(-0.99%)
Jun 20, 2016 47.08 47.92 46.29 47.35 67,514 +0.85(+1.83%)
Jun 17, 2016 47.16 47.46 45.75 46.50 200,045 -0.88(-1.86%)
Jun 16, 2016 48.10 48.27 47.08 47.38 78,823 -0.97(-2.01%)
Jun 15, 2016 48.65 49.03 48.29 48.35 43,376 -0.13(-0.27%)
Jun 14, 2016 48.03 48.55 48.00 48.48 38,457 +0.15(+0.31%)
Jun 13, 2016 48.67 48.72 48.04 48.33 76,590 -0.29(-0.60%)
Jun 10, 2016 48.45 49.17 48.32 48.62 50,030 -0.14(-0.29%)
Jun 09, 2016 48.48 48.96 48.00 48.76 79,936 +0.36(+0.74%)
Jun 08, 2016 48.03 48.74 47.36 48.40 85,103 +0.38(+0.79%)
Jun 07, 2016 48.31 48.43 47.62 48.02 69,027 -0.12(-0.25%)
Jun 06, 2016 47.55 48.42 46.65 48.14 125,155 +0.51(+1.07%)
Jun 03, 2016 48.43 48.43 47.53 47.63 41,086 -0.72(-1.49%)
Jun 02, 2016 48.35 48.49 47.69 48.35 49,790 +0.02(+0.04%)
Jun 01, 2016 47.79 48.50 47.08 48.33 132,335 +0.77(+1.62%)
May 31, 2016 47.78 47.91 47.39 47.56 103,512 -0.08(-0.17%)
May 27, 2016 47.27 47.64 47.64 47.64 88,500 +0.20(+0.42%)
May 26, 2016 47.69 48.85 46.99 47.44 90,614 -0.38(-0.79%)
May 25, 2016 48.76 48.76 46.06 47.82 88,715 -0.66(-1.36%)
May 24, 2016 47.99 48.91 47.95 48.48 201,292 +0.85(+1.78%)
May 23, 2016 48.38 48.80 47.57 47.63 95,038 -0.81(-1.67%)
May 20, 2016 47.98 49.79 47.92 48.44 110,826 +0.72(+1.51%)
May 19, 2016 48.48 48.66 47.34 47.72 60,601 -1.19(-2.43%)
May 18, 2016 48.09 49.26 48.09 48.91 81,235 +0.58(+1.20%)
May 17, 2016 49.78 50.23 48.17 48.33 74,444 -1.67(-3.34%)
May 16, 2016 49.87 50.36 48.94 50.00 88,074 +0.27(+0.54%)
May 13, 2016 49.69 50.15 49.17 49.73 61,209 -0.09(-0.18%)
May 12, 2016 51.05 51.41 49.67 49.82 87,233 -1.00(-1.97%)
May 11, 2016 51.78 52.31 50.64 50.82 40,656 -1.25(-2.40%)
May 10, 2016 52.90 52.94 47.03 52.07 106,112 -0.73(-1.38%)
May 09, 2016 49.10 53.38 49.05 52.80 83,528 +3.98(+8.15%)
May 06, 2016 46.66 49.38 46.66 48.82 145,193 +0.34(+0.70%)
May 05, 2016 49.30 49.54 48.12 48.48 78,241 -0.75(-1.52%)
May 04, 2016 49.05 49.56 48.51 49.23 115,061 +0.15(+0.31%)
May 03, 2016 49.14 49.54 48.46 49.08 66,886 -0.35(-0.71%)
May 02, 2016 49.93 51.23 48.35 49.43 73,136 -0.41(-0.82%)
Apr 29, 2016 50.77 50.80 49.54 49.84 76,826 -0.87(-1.72%)
Apr 28, 2016 51.28 51.61 50.58 50.71 60,213 -0.91(-1.76%)
Apr 27, 2016 51.25 52.35 50.65 51.62 62,530 +0.20(+0.39%)
Apr 26, 2016 50.54 51.72 50.21 51.42 79,234 +0.96(+1.90%)
Apr 25, 2016 50.77 51.40 50.07 50.46 73,007 -0.55(-1.08%)
Apr 22, 2016 50.87 51.20 50.36 51.01 100,109 +0.35(+0.69%)
Apr 21, 2016 50.93 52.02 50.31 50.66 102,119 -0.49(-0.96%)
Apr 20, 2016 50.17 51.25 49.34 51.15 61,499 +0.84(+1.67%)
Apr 19, 2016 50.05 50.54 49.92 50.31 75,422 -0.03(-0.06%)
Apr 18, 2016 49.50 50.70 49.02 50.34 58,384 +0.90(+1.82%)
Apr 15, 2016 48.61 49.91 48.25 49.44 116,195 +0.63(+1.29%)
Apr 14, 2016 48.22 49.24 48.02 48.81 67,873 +0.30(+0.62%)
Apr 13, 2016 47.82 48.72 47.53 48.51 56,867 +0.80(+1.68%)
Apr 12, 2016 47.59 48.55 47.47 47.71 61,624 +0.22(+0.46%)
Apr 11, 2016 47.79 47.79 46.79 47.49 87,030 +0.04(+0.08%)
Apr 08, 2016 48.34 48.70 47.24 47.45 125,715 -0.69(-1.43%)
Apr 07, 2016 48.52 49.39 47.98 48.14 156,379 -0.76(-1.55%)
Apr 06, 2016 49.11 50.38 48.57 48.90 81,822 +0.07(+0.14%)
Apr 05, 2016 49.27 49.85 48.45 48.83 145,835 -0.68(-1.37%)
Apr 04, 2016 50.58 50.85 49.32 49.51 111,812 -0.91(-1.80%)
Apr 01, 2016 50.67 50.70 49.81 50.42 100,678 -0.65(-1.27%)
Mar 31, 2016 50.91 51.63 49.95 51.07 286,398 -0.01(-0.02%)
Mar 30, 2016 50.65 51.32 47.00 51.08 96,845 +0.70(+1.39%)
Mar 29, 2016 49.73 50.76 49.44 50.38 193,487 +0.43(+0.86%)
Mar 28, 2016 49.56 50.91 49.00 49.95 125,610 +0.73(+1.48%)
Mar 24, 2016 49.92 49.22 49.22 49.22 108,100 -0.87(-1.74%)
Mar 23, 2016 50.22 51.03 49.54 50.09 160,010 -0.41(-0.81%)
Mar 22, 2016 50.99 51.77 50.27 50.50 178,875 -0.50(-0.98%)
Mar 21, 2016 52.38 52.83 50.93 51.00 154,403 -1.01(-1.94%)
Mar 18, 2016 52.79 53.00 51.86 52.01 255,841 -0.51(-0.97%)
Mar 17, 2016 51.93 53.31 50.86 52.52 137,754 +0.61(+1.18%)
Mar 16, 2016 51.67 52.62 51.20 51.91 120,798 -0.02(-0.04%)
Mar 15, 2016 53.17 53.40 51.42 51.93 187,875 -1.64(-3.06%)
Mar 14, 2016 52.53 55.27 52.17 53.57 190,157 +0.82(+1.55%)
Mar 11, 2016 48.33 54.20 45.10 52.75 492,615 +8.67(+19.67%)
Mar 10, 2016 45.68 45.98 43.49 44.08 159,999 -1.29(-2.84%)
Mar 09, 2016 46.94 47.21 45.23 45.37 217,580 -1.54(-3.28%)
Mar 08, 2016 48.45 48.49 46.78 46.91 89,084 -1.67(-3.44%)
Mar 07, 2016 48.01 49.12 48.01 48.58 70,645 +0.57(+1.19%)
Mar 04, 2016 48.52 48.76 47.72 48.01 125,517 -0.66(-1.36%)
Mar 03, 2016 47.68 49.86 47.02 48.67 102,100 +1.22(+2.57%)
Mar 02, 2016 47.64 48.21 47.16 47.45 98,566 -0.25(-0.52%)
Mar 01, 2016 47.78 47.91 46.52 47.70 107,441 +0.19(+0.40%)
Feb 29, 2016 47.46 48.31 47.39 47.51 101,204 +0.17(+0.36%)
Feb 26, 2016 46.63 47.63 45.68 47.34 64,488 +0.86(+1.85%)
Feb 25, 2016 46.77 47.38 46.26 46.48 59,369 -0.19(-0.41%)
Feb 24, 2016 45.36 46.77 44.88 46.67 55,694 +0.88(+1.92%)
Feb 23, 2016 46.28 47.16 45.55 45.79 52,757 -0.54(-1.17%)
Feb 22, 2016 46.00 47.11 45.80 46.33 54,946 +0.65(+1.42%)
Feb 19, 2016 44.43 45.85 44.18 45.68 59,775 +1.20(+2.70%)
Feb 18, 2016 44.57 45.85 44.13 44.48 56,300 -0.12(-0.27%)
Feb 17, 2016 44.22 45.48 44.22 44.60 105,233 +0.54(+1.23%)
Feb 16, 2016 43.71 44.41 43.28 44.06 77,646 +0.60(+1.38%)
Feb 12, 2016 43.77 43.46 43.46 43.46 52,800 +0.04(+0.09%)
Feb 11, 2016 42.97 43.85 42.89 43.42 79,067 -0.03(-0.07%)
Feb 10, 2016 44.12 44.50 43.32 43.45 85,574 -0.27(-0.62%)
Feb 09, 2016 43.16 44.42 42.03 43.72 49,728 +0.17(+0.39%)
Feb 08, 2016 43.73 44.91 42.59 43.55 165,277 -0.49(-1.11%)
Feb 05, 2016 44.81 44.84 43.83 44.04 117,641 -0.82(-1.83%)
Feb 04, 2016 44.83 45.94 44.28 44.86 62,886 -0.07(-0.16%)
Feb 03, 2016 45.35 45.35 44.13 44.93 96,833 -0.25(-0.55%)
Feb 02, 2016 43.91 45.27 43.37 45.18 183,439 +0.97(+2.19%)
Feb 01, 2016 44.18 44.97 43.81 44.21 133,700 -0.19(-0.43%)
Jan 29, 2016 44.20 45.12 43.64 44.40 193,322 +0.42(+0.95%)
Jan 28, 2016 44.28 45.02 43.34 43.98 101,547 +0.02(+0.05%)
Jan 27, 2016 45.98 46.01 43.67 43.96 108,392 -1.97(-4.29%)
Jan 26, 2016 45.74 46.26 45.39 45.93 105,871 +0.35(+0.77%)
Jan 25, 2016 44.99 46.61 44.99 45.58 118,939 +0.48(+1.06%)
Jan 22, 2016 43.98 45.46 43.08 45.10 146,306 +1.55(+3.56%)
Jan 21, 2016 44.51 44.55 43.28 43.55 108,517 -0.71(-1.60%)
Jan 20, 2016 43.58 45.01 42.10 44.26 159,298 +0.27(+0.61%)
Jan 19, 2016 45.72 45.94 42.78 43.99 125,225 -1.45(-3.19%)
Jan 15, 2016 44.64 45.44 45.44 45.44 107,700 -0.06(-0.13%)
Jan 14, 2016 44.81 46.17 44.62 45.50 70,337 +0.91(+2.04%)
Jan 13, 2016 45.01 45.14 44.00 44.59 113,487 -0.33(-0.73%)
Jan 12, 2016 44.82 44.82 44.17 44.92 106,323 +0.27(+0.60%)
Jan 11, 2016 44.99 46.20 44.47 44.65 127,829 +0.12(+0.27%)
Jan 08, 2016 47.40 47.74 44.34 44.53 128,969 -2.68(-5.68%)
Jan 07, 2016 47.09 48.50 47.09 47.21 126,697 -0.42(-0.88%)
Jan 06, 2016 47.93 48.76 47.32 47.63 73,899 -0.81(-1.67%)
Jan 05, 2016 46.36 48.48 46.20 48.44 129,642 +2.05(+4.42%)
Jan 04, 2016 46.20 47.43 45.34 46.39 114,004 -0.53(-1.13%)
Dec 31, 2015 47.36 46.92 46.92 46.92 70,700 -0.46(-0.97%)
Dec 30, 2015 47.80 48.48 47.32 47.38 79,386 -0.62(-1.29%)
Dec 29, 2015 47.64 48.42 47.42 48.00 57,184 +0.39(+0.82%)
Dec 28, 2015 47.15 50.00 46.46 47.61 72,790 +0.29(+0.61%)
Dec 24, 2015 48.44 47.32 47.32 47.32 52,300 -0.97(-2.01%)
Dec 23, 2015 48.73 49.44 48.24 48.29 56,832 -0.42(-0.86%)
Dec 22, 2015 48.49 48.96 47.83 48.71 78,948 +0.49(+1.02%)
Dec 21, 2015 47.68 48.30 47.65 48.22 52,062 +0.64(+1.35%)
Dec 18, 2015 47.50 48.52 47.28 47.58 216,659 +0.08(+0.17%)
Dec 17, 2015 48.16 48.51 47.15 47.50 75,897 -0.39(-0.81%)
Dec 16, 2015 47.81 48.16 47.49 47.89 61,383 +0.27(+0.57%)
Dec 15, 2015 47.65 49.63 46.37 47.62 80,041 +0.41(+0.87%)
Dec 14, 2015 48.00 48.44 46.97 47.21 129,478 -0.63(-1.32%)
Dec 11, 2015 47.10 49.15 47.10 47.84 79,032 +0.07(+0.15%)
Dec 10, 2015 47.70 48.40 47.36 47.77 81,289 -0.03(-0.06%)
Dec 09, 2015 47.88 48.23 47.26 47.80 94,168 -0.39(-0.81%)
Dec 08, 2015 47.67 48.72 47.20 48.19 90,566 -0.07(-0.15%)
Dec 07, 2015 47.64 48.35 46.79 48.26 102,010 +0.58(+1.22%)
Dec 04, 2015 46.98 47.86 46.56 47.68 68,550 +0.63(+1.34%)
Dec 03, 2015 47.85 48.21 46.55 47.05 61,910 -0.75(-1.57%)
Dec 02, 2015 48.05 48.37 47.64 47.80 65,675 -0.39(-0.81%)
Dec 01, 2015 48.59 48.73 47.73 48.19 68,691 -0.23(-0.48%)
Nov 30, 2015 48.71 49.19 48.09 48.42 120,237 -0.27(-0.55%)
Nov 27, 2015 49.04 49.89 48.27 48.69 39,865 -0.35(-0.71%)
Nov 25, 2015 47.95 49.04 49.04 49.04 106,100 +0.97(+2.02%)
Nov 24, 2015 46.51 48.26 46.46 48.07 80,350 +1.20(+2.56%)
Nov 23, 2015 46.25 46.98 46.11 46.87 66,401 +0.36(+0.77%)
Nov 20, 2015 46.19 46.98 46.19 46.51 46,973 +0.63(+1.37%)
Nov 19, 2015 46.16 46.67 45.60 45.88 77,880 -0.62(-1.33%)
Nov 18, 2015 45.89 46.63 45.34 46.50 53,466 +0.63(+1.37%)
Nov 17, 2015 46.35 46.75 45.38 45.87 58,784 -0.34(-0.74%)
Nov 16, 2015 45.34 46.68 44.48 46.21 98,866 +0.63(+1.38%)
Nov 13, 2015 45.67 46.47 45.02 45.58 94,399 -0.53(-1.15%)
Nov 12, 2015 47.32 47.32 45.70 46.11 180,068 -1.65(-3.45%)
Nov 11, 2015 47.57 48.34 46.68 47.76 143,645 +0.75(+1.60%)
Nov 10, 2015 49.63 49.99 46.14 47.01 427,217 -5.74(-10.88%)
Nov 09, 2015 55.34 56.92 52.23 52.75 113,927 -2.27(-4.13%)
Nov 06, 2015 53.49 55.69 53.49 55.02 97,341 +1.22(+2.27%)
Nov 05, 2015 52.00 54.47 52.00 53.80 111,505 +1.98(+3.82%)
Nov 04, 2015 52.25 52.53 51.37 51.82 100,871 -0.51(-0.97%)
Nov 03, 2015 53.45 56.42 52.30 52.33 108,229 -1.12(-2.10%)
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.