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, 2018 76.95 77.19 75.88 75.88 45,101 -0.76(-0.99%)
Apr 27, 2018 77.58 77.95 76.35 76.64 59,605 -0.80(-1.03%)
Apr 26, 2018 78.02 78.67 77.22 77.44 63,988 -0.16(-0.21%)
Apr 25, 2018 78.00 78.29 76.86 77.60 44,493 -0.39(-0.50%)
Apr 24, 2018 78.14 78.94 76.79 77.99 47,903 +0.33(+0.42%)
Apr 23, 2018 78.39 78.79 77.55 77.66 38,486 -0.29(-0.37%)
Apr 20, 2018 77.05 78.55 76.84 77.95 60,907 +0.56(+0.72%)
Apr 19, 2018 78.11 78.80 77.17 77.39 43,386 -0.75(-0.96%)
Apr 18, 2018 77.50 79.38 77.50 78.14 102,345 +1.07(+1.39%)
Apr 17, 2018 76.49 77.37 73.02 77.07 87,729 +1.29(+1.70%)
Apr 16, 2018 73.18 76.25 73.18 75.78 79,515 +2.81(+3.85%)
Apr 13, 2018 73.47 74.15 72.52 72.97 55,075 -0.18(-0.25%)
Apr 12, 2018 73.23 73.64 72.44 73.15 61,485 +0.13(+0.18%)
Apr 11, 2018 72.17 73.05 71.79 73.02 46,774 +0.58(+0.80%)
Apr 10, 2018 72.36 73.10 72.20 72.44 45,770 +0.77(+1.07%)
Apr 09, 2018 71.95 73.08 71.49 71.67 69,001 -0.07(-0.10%)
Apr 06, 2018 71.53 72.25 71.29 71.74 69,626 -0.08(-0.11%)
Apr 05, 2018 70.59 72.37 69.95 71.82 80,608 +1.44(+2.05%)
Apr 04, 2018 68.31 70.80 67.85 70.38 98,522 +1.97(+2.88%)
Apr 03, 2018 68.25 69.34 67.64 68.41 50,197 +0.38(+0.56%)
Apr 02, 2018 69.09 70.39 67.87 68.03 90,338 -1.11(-1.61%)
Mar 29, 2018 69.14 69.14 69.14 0 +0.89(+1.30%)
Mar 28, 2018 68.15 69.88 67.50 68.25 61,050 +0.09(+0.13%)
Mar 27, 2018 69.08 69.94 68.00 68.16 77,575 -0.52(-0.76%)
Mar 26, 2018 68.04 69.80 67.30 68.68 62,658 +1.63(+2.43%)
Mar 23, 2018 69.26 69.75 67.04 67.05 99,716 -2.16(-3.12%)
Mar 22, 2018 69.40 70.69 69.14 69.21 95,740 -0.72(-1.03%)
Mar 21, 2018 70.02 70.90 69.46 69.93 53,745 +0.05(+0.07%)
Mar 20, 2018 69.76 71.00 69.62 69.88 62,815 +0.16(+0.23%)
Mar 19, 2018 69.74 69.95 68.71 69.72 140,382 -0.01(-0.01%)
Mar 16, 2018 69.31 70.21 69.25 69.73 223,597 +0.26(+0.37%)
Mar 15, 2018 69.17 70.05 68.84 69.47 89,556 +0.45(+0.65%)
Mar 14, 2018 70.06 70.40 68.83 69.02 102,088 -1.04(-1.48%)
Mar 13, 2018 73.98 73.98 68.85 70.06 134,835 -3.80(-5.14%)
Mar 12, 2018 70.59 74.49 63.97 73.86 206,632 +3.42(+4.86%)
Mar 09, 2018 70.45 71.95 67.60 70.44 196,532 +5.40(+8.30%)
Mar 08, 2018 65.39 65.81 64.32 65.04 58,733 -0.40(-0.61%)
Mar 07, 2018 64.71 66.10 64.61 65.44 98,214 +0.40(+0.62%)
Mar 06, 2018 64.91 65.37 63.79 65.04 98,697 +0.44(+0.68%)
Mar 05, 2018 64.46 65.35 64.27 64.60 53,829 -0.14(-0.22%)
Mar 02, 2018 62.61 64.98 62.50 64.74 72,675 +1.66(+2.63%)
Mar 01, 2018 63.55 65.50 62.33 63.08 64,163 -0.48(-0.76%)
Feb 28, 2018 64.84 65.33 63.53 63.56 53,371 -1.06(-1.64%)
Feb 27, 2018 65.47 66.67 64.21 64.62 71,559 -0.71(-1.09%)
Feb 26, 2018 64.82 66.02 64.70 65.33 44,539 +0.47(+0.72%)
Feb 23, 2018 64.45 65.42 64.09 64.86 44,658 +0.65(+1.01%)
Feb 22, 2018 63.76 65.64 63.76 64.21 67,831 +0.58(+0.91%)
Feb 21, 2018 63.35 64.78 63.07 63.63 48,604 +0.56(+0.89%)
Feb 20, 2018 63.90 64.28 62.90 63.07 55,708 -1.37(-2.13%)
Feb 16, 2018 64.44 64.44 64.44 0 +0.63(+0.99%)
Feb 15, 2018 63.80 64.66 63.51 63.81 42,238 +0.28(+0.44%)
Feb 14, 2018 62.78 64.27 62.60 63.53 67,753 +0.14(+0.22%)
Feb 13, 2018 62.19 63.62 61.63 63.39 55,284 +0.95(+1.52%)
Feb 12, 2018 62.77 64.26 61.40 62.44 68,112 -0.16(-0.26%)
Feb 09, 2018 62.89 64.07 61.57 62.60 48,951 +0.34(+0.55%)
Feb 08, 2018 63.62 64.40 62.23 62.26 83,998 -1.35(-2.12%)
Feb 07, 2018 62.69 64.28 62.69 63.61 48,337 +0.68(+1.08%)
Feb 06, 2018 60.11 63.35 60.11 62.93 77,732 +0.50(+0.80%)
Feb 05, 2018 63.07 63.07 61.48 62.43 41,754 -1.29(-2.02%)
Feb 02, 2018 64.93 65.83 63.91 63.72 73,345 -1.83(-2.79%)
Feb 01, 2018 64.09 66.19 63.52 65.55 87,153 +1.22(+1.90%)
Jan 31, 2018 65.18 65.18 63.76 64.33 80,543 -0.57(-0.88%)
Jan 30, 2018 64.09 65.21 64.09 64.90 57,905 +0.11(+0.17%)
Jan 29, 2018 65.61 65.68 64.61 64.79 63,776 -1.00(-1.52%)
Jan 26, 2018 65.67 66.13 64.86 65.79 47,328 +0.29(+0.44%)
Jan 25, 2018 65.14 65.83 64.33 65.50 85,688 +0.56(+0.86%)
Jan 24, 2018 64.67 65.43 64.56 64.94 75,334 +0.30(+0.46%)
Jan 23, 2018 64.71 65.24 64.23 64.64 42,542 -0.24(-0.37%)
Jan 22, 2018 65.08 65.35 64.62 64.88 49,187 -0.21(-0.32%)
Jan 19, 2018 64.52 65.35 63.99 65.09 57,270 +0.60(+0.93%)
Jan 18, 2018 65.34 65.34 64.38 64.49 49,223 -0.89(-1.36%)
Jan 17, 2018 65.02 65.82 64.69 65.38 87,007 +0.72(+1.11%)
Jan 16, 2018 64.85 65.15 64.41 64.66 75,200 +0.32(+0.50%)
Jan 12, 2018 64.34 64.34 64.34 0 +0.26(+0.41%)
Jan 11, 2018 62.38 64.39 62.38 64.08 58,625 +1.76(+2.82%)
Jan 10, 2018 63.16 63.27 61.86 62.32 74,125 -0.96(-1.52%)
Jan 09, 2018 62.27 64.14 62.04 63.28 147,285 +1.20(+1.93%)
Jan 08, 2018 62.10 62.50 61.30 62.08 75,381 -0.13(-0.21%)
Jan 05, 2018 62.52 64.40 61.47 62.21 49,673 -0.23(-0.37%)
Jan 04, 2018 60.40 62.84 60.36 62.44 96,411 +2.46(+4.10%)
Jan 03, 2018 60.28 60.99 59.19 59.98 113,789 -0.21(-0.35%)
Jan 02, 2018 59.00 60.52 58.60 60.19 164,012 +0.85(+1.43%)
Dec 29, 2017 59.34 59.34 59.34 0 -0.28(-0.47%)
Dec 28, 2017 59.36 59.83 58.41 59.62 59,710 +0.38(+0.64%)
Dec 27, 2017 58.94 59.49 58.12 59.24 85,176 +0.37(+0.63%)
Dec 26, 2017 58.56 60.90 58.56 58.87 97,557 +0.23(+0.39%)
Dec 22, 2017 58.45 59.32 58.00 58.64 73,218 +0.18(+0.31%)
Dec 21, 2017 57.81 59.02 57.50 58.46 106,046 +1.06(+1.85%)
Dec 20, 2017 57.92 58.65 57.25 57.40 144,115 -0.51(-0.88%)
Dec 19, 2017 56.76 58.02 56.44 57.91 80,794 +1.25(+2.21%)
Dec 18, 2017 57.27 57.68 56.44 56.66 106,861 -0.23(-0.40%)
Dec 15, 2017 56.48 58.42 56.18 56.89 469,739 +0.47(+0.83%)
Dec 14, 2017 57.83 60.63 56.03 56.42 139,470 -1.29(-2.24%)
Dec 13, 2017 56.96 58.55 56.05 57.71 74,593 +0.88(+1.55%)
Dec 12, 2017 55.77 57.49 55.69 56.83 149,140 -1.43(-2.45%)
Dec 11, 2017 58.17 59.16 57.61 58.26 47,675 +0.08(+0.14%)
Dec 08, 2017 58.62 58.95 57.52 58.18 47,274 -0.44(-0.75%)
Dec 07, 2017 58.79 59.59 56.45 58.62 85,909 -0.07(-0.12%)
Dec 06, 2017 58.93 59.66 58.11 58.69 39,483 -0.13(-0.22%)
Dec 05, 2017 58.43 59.22 57.70 58.82 67,880 +0.51(+0.87%)
Dec 04, 2017 60.00 60.00 58.25 58.31 48,396 -1.13(-1.90%)
Dec 01, 2017 60.55 60.59 58.76 59.44 38,659 -1.10(-1.82%)
Nov 30, 2017 58.86 60.95 58.18 60.54 90,513 +1.72(+2.92%)
Nov 29, 2017 56.78 59.18 56.78 58.82 60,602 +1.93(+3.39%)
Nov 28, 2017 56.75 57.04 56.37 56.89 92,683 +0.15(+0.26%)
Nov 27, 2017 56.75 57.35 56.31 56.74 79,649 -0.19(-0.33%)
Nov 24, 2017 56.75 57.29 56.66 56.93 43,924 +0.25(+0.44%)
Nov 22, 2017 56.75 57.12 56.23 56.68 77,938 +0.02(+0.04%)
Nov 21, 2017 56.75 57.03 56.50 56.66 106,249 -0.11(-0.19%)
Nov 20, 2017 56.84 56.97 56.28 56.77 64,944 -0.04(-0.07%)
Nov 17, 2017 57.15 57.77 56.47 56.81 69,965 -0.20(-0.35%)
Nov 16, 2017 56.81 58.36 56.57 57.01 99,049 +0.37(+0.65%)
Nov 15, 2017 55.69 56.77 55.69 56.64 69,903 +0.52(+0.93%)
Nov 14, 2017 55.53 56.45 55.39 56.12 26,757 +0.56(+1.01%)
Nov 13, 2017 55.26 56.05 55.09 55.56 48,646 -0.05(-0.09%)
Nov 10, 2017 56.90 56.92 54.45 55.61 27,818 -1.38(-2.42%)
Nov 09, 2017 57.40 58.01 56.70 56.99 45,529 -0.60(-1.04%)
Nov 08, 2017 55.98 58.01 53.20 57.59 44,916 +3.46(+6.39%)
Nov 07, 2017 54.70 54.70 53.42 54.13 29,970 -0.61(-1.11%)
Nov 06, 2017 55.72 55.72 54.28 54.74 19,471 -0.97(-1.74%)
Nov 03, 2017 55.47 56.09 55.21 55.71 52,647 +0.56(+1.02%)
Nov 02, 2017 54.39 56.60 54.39 55.15 42,077 +0.69(+1.27%)
Nov 01, 2017 55.61 55.61 53.86 54.46 27,762 -1.14(-2.05%)
Oct 31, 2017 53.80 55.91 52.58 55.60 56,217 +2.29(+4.30%)
Oct 30, 2017 55.97 56.40 53.20 53.31 40,376 -2.48(-4.45%)
Oct 27, 2017 55.90 56.78 55.48 55.79 38,023 -0.04(-0.07%)
Oct 26, 2017 56.75 57.30 55.55 55.83 21,135 -0.78(-1.38%)
Oct 25, 2017 57.07 57.28 55.60 56.61 23,974 -0.65(-1.14%)
Oct 24, 2017 56.92 57.62 56.52 57.26 40,464 +0.58(+1.02%)
Oct 23, 2017 56.46 56.92 55.43 56.68 28,565 +0.24(+0.43%)
Oct 20, 2017 56.39 56.93 56.12 56.44 29,798 +0.47(+0.84%)
Oct 19, 2017 55.63 56.06 54.72 55.97 26,444 -0.08(-0.14%)
Oct 18, 2017 55.41 56.40 55.18 56.05 28,544 +0.72(+1.30%)
Oct 17, 2017 55.43 55.48 54.96 55.33 25,985 +0.52(+0.95%)
Oct 16, 2017 54.65 55.19 54.47 54.81 24,623 +0.21(+0.38%)
Oct 13, 2017 54.37 55.10 54.28 54.60 40,914 -0.04(-0.07%)
Oct 12, 2017 54.29 54.89 54.12 54.64 33,090 +0.35(+0.64%)
Oct 11, 2017 54.14 54.68 53.82 54.29 30,864 +0.41(+0.76%)
Oct 10, 2017 53.71 54.63 53.37 53.88 42,255 +0.31(+0.58%)
Oct 09, 2017 54.92 55.33 53.30 53.57 26,614 -1.11(-2.03%)
Oct 06, 2017 55.47 56.60 54.09 54.68 27,573 -0.80(-1.44%)
Oct 05, 2017 55.36 55.50 54.98 55.48 22,293 +0.13(+0.23%)
Oct 04, 2017 55.64 55.77 55.24 55.35 22,052 -0.35(-0.63%)
Oct 03, 2017 55.75 55.96 55.37 55.70 47,977 +0.27(+0.49%)
Oct 02, 2017 54.09 55.51 53.84 55.43 39,341 +1.35(+2.50%)
Sep 29, 2017 54.32 54.56 53.70 54.08 50,940 -0.04(-0.07%)
Sep 28, 2017 54.63 54.76 54.00 54.12 51,177 -0.50(-0.92%)
Sep 27, 2017 53.12 54.93 52.93 54.62 49,912 +1.62(+3.06%)
Sep 26, 2017 51.77 53.14 51.77 53.00 50,616 +1.39(+2.69%)
Sep 25, 2017 51.91 51.91 51.05 51.61 41,794 -0.25(-0.48%)
Sep 22, 2017 51.77 52.38 51.31 51.86 31,256 +0.37(+0.72%)
Sep 21, 2017 51.27 51.73 51.07 51.49 38,860 +0.26(+0.51%)
Sep 20, 2017 51.39 51.63 50.89 51.23 63,452 -0.03(-0.06%)
Sep 19, 2017 51.54 51.54 50.86 51.26 66,107 -0.29(-0.56%)
Sep 18, 2017 51.83 52.10 51.51 51.55 47,873 -0.55(-1.06%)
Sep 15, 2017 52.42 52.78 51.91 52.10 151,419 -0.17(-0.33%)
Sep 14, 2017 52.03 52.58 51.84 52.27 55,080 +0.44(+0.85%)
Sep 13, 2017 51.98 52.53 51.63 51.83 47,608 -0.15(-0.29%)
Sep 12, 2017 52.41 52.50 51.60 51.98 74,590 -0.72(-1.37%)
Sep 11, 2017 53.47 53.69 52.53 52.70 31,200 -0.09(-0.17%)
Sep 08, 2017 52.72 53.22 52.02 52.79 49,927 +0.22(+0.42%)
Sep 07, 2017 52.41 52.70 50.82 52.57 49,715 -0.09(-0.17%)
Sep 06, 2017 52.50 52.96 51.92 52.66 45,694 +0.34(+0.65%)
Sep 05, 2017 52.09 52.89 51.60 52.32 60,932 -0.04(-0.08%)
Sep 01, 2017 52.18 52.42 51.56 52.36 33,401 +0.53(+1.02%)
Aug 31, 2017 51.65 52.15 51.61 51.83 37,881 +0.25(+0.48%)
Aug 30, 2017 51.34 51.81 51.25 51.58 22,834 +0.37(+0.72%)
Aug 29, 2017 51.17 51.47 51.09 51.21 52,222 -0.08(-0.16%)
Aug 28, 2017 51.15 51.86 50.66 51.29 54,873 +0.26(+0.51%)
Aug 25, 2017 51.53 51.53 50.51 51.03 36,000 -0.18(-0.35%)
Aug 24, 2017 51.13 51.41 50.94 51.21 45,047 +0.20(+0.39%)
Aug 23, 2017 51.06 51.32 50.65 51.01 50,189 -0.40(-0.78%)
Aug 22, 2017 51.12 51.84 51.06 51.41 47,563 +0.51(+1.00%)
Aug 21, 2017 51.36 51.43 50.79 50.90 39,256 -0.33(-0.64%)
Aug 18, 2017 50.76 51.44 50.76 51.23 54,810 +0.26(+0.51%)
Aug 17, 2017 51.02 51.68 50.95 50.97 62,847 -0.36(-0.70%)
Aug 16, 2017 50.72 51.55 50.38 51.33 51,138 +0.96(+1.91%)
Aug 15, 2017 50.28 50.57 49.90 50.37 50,956 +0.08(+0.16%)
Aug 14, 2017 49.51 50.55 49.29 50.29 58,834 +0.78(+1.58%)
Aug 11, 2017 49.35 50.25 48.86 49.51 80,877 +0.25(+0.51%)
Aug 10, 2017 50.09 50.09 48.81 49.26 97,995 -1.03(-2.05%)
Aug 09, 2017 51.69 52.91 49.98 50.29 94,977 +0.23(+0.46%)
Aug 08, 2017 50.24 51.24 49.57 50.06 34,127 -0.22(-0.44%)
Aug 07, 2017 50.40 50.70 50.05 50.28 45,326 -0.11(-0.22%)
Aug 04, 2017 50.23 48.24 50.39 57,435 +0.16(+0.32%)
Aug 03, 2017 50.50 50.79 50.02 50.23 53,110 -0.31(-0.61%)
Aug 02, 2017 51.50 52.19 50.33 50.54 37,791 -0.98(-1.90%)
Aug 01, 2017 54.99 54.99 51.33 51.52 40,572 -0.02(-0.04%)
Jul 31, 2017 51.58 51.24 51.54 52,039 -0.04(-0.08%)
Jul 28, 2017 50.97 52.39 50.76 51.58 49,716 +0.52(+1.02%)
Jul 27, 2017 51.97 52.17 50.76 51.06 41,085 -0.82(-1.58%)
Jul 26, 2017 52.83 52.83 51.75 51.88 40,257 -1.05(-1.98%)
Jul 25, 2017 52.82 53.34 52.41 52.93 98,875 +0.14(+0.27%)
Jul 24, 2017 52.88 52.94 52.00 52.79 52,593 -0.21(-0.40%)
Jul 21, 2017 50.14 53.51 50.14 53.00 145,150 +3.34(+6.73%)
Jul 20, 2017 49.77 49.14 49.66 22,503 +0.14(+0.28%)
Jul 19, 2017 49.39 49.69 49.09 49.52 28,750 +0.12(+0.24%)
Jul 18, 2017 49.86 49.86 48.93 49.40 35,061 -0.47(-0.94%)
Jul 17, 2017 49.70 50.36 49.70 49.87 52,958 +0.15(+0.30%)
Jul 14, 2017 49.63 50.20 49.49 49.72 53,873 -0.14(-0.28%)
Jul 13, 2017 49.66 49.97 49.03 49.86 46,657 +0.19(+0.38%)
Jul 12, 2017 49.66 50.05 49.56 49.67 37,927 +0.14(+0.28%)
Jul 11, 2017 49.80 51.26 49.14 49.53 50,617 -0.22(-0.44%)
Jul 10, 2017 50.20 50.65 49.48 49.75 42,953 -0.65(-1.29%)
Jul 07, 2017 49.69 50.54 49.62 50.40 45,052 +0.70(+1.41%)
Jul 06, 2017 50.16 50.54 49.53 49.70 64,450 -0.64(-1.27%)
Jul 05, 2017 50.17 50.54 49.51 50.34 58,858 +0.25(+0.50%)
Jul 03, 2017 50.67 50.73 49.77 50.09 39,314 -0.52(-1.03%)
Jun 30, 2017 50.50 50.96 49.87 50.61 85,259 +0.44(+0.88%)
Jun 29, 2017 50.45 50.51 49.99 50.17 83,749 -0.21(-0.42%)
Jun 28, 2017 49.64 50.78 49.64 50.38 71,930 +0.51(+1.02%)
Jun 27, 2017 50.26 50.28 49.77 49.87 40,196 -0.23(-0.46%)
Jun 26, 2017 50.62 51.06 49.97 50.10 99,081 -0.37(-0.73%)
Jun 23, 2017 48.93 50.71 47.80 50.47 314,544 +1.77(+3.63%)
Jun 22, 2017 47.43 49.08 47.16 48.70 91,569 +1.30(+2.74%)
Jun 21, 2017 46.97 47.62 46.64 47.40 55,406 +0.55(+1.17%)
Jun 20, 2017 46.70 47.29 46.53 46.85 68,200 +0.06(+0.13%)
Jun 19, 2017 47.09 47.09 46.67 46.79 92,504 -0.08(-0.17%)
Jun 16, 2017 46.53 47.07 46.45 46.87 162,985 +0.07(+0.15%)
Jun 15, 2017 46.50 46.96 46.30 46.80 90,340 +0.07(+0.15%)
Jun 14, 2017 46.80 47.33 46.16 46.73 186,767 -0.09(-0.19%)
Jun 13, 2017 46.80 47.02 46.08 46.82 129,003 +0.05(+0.11%)
Jun 12, 2017 46.11 46.98 45.91 46.77 101,841 +0.52(+1.12%)
Jun 09, 2017 46.25 46.49 45.70 46.25 97,462 +0.16(+0.35%)
Jun 08, 2017 45.87 46.72 45.49 46.09 72,701 +0.39(+0.85%)
Jun 07, 2017 46.36 46.60 45.59 45.70 64,284 -0.25(-0.54%)
Jun 06, 2017 46.44 46.57 45.87 45.95 57,375 -0.64(-1.37%)
Jun 05, 2017 47.13 47.13 46.33 46.59 33,576 -0.54(-1.15%)
Jun 02, 2017 47.45 47.75 47.13 47.13 74,961 -0.17(-0.36%)
Jun 01, 2017 47.00 47.47 46.78 47.30 52,900 +0.56(+1.20%)
May 31, 2017 47.58 47.99 46.38 46.74 68,058 -0.71(-1.50%)
May 30, 2017 46.91 47.87 46.12 47.45 74,957 +0.48(+1.02%)
May 26, 2017 47.22 47.22 46.68 46.97 42,310 -0.12(-0.25%)
May 25, 2017 47.45 47.93 47.02 47.09 82,161 -0.08(-0.17%)
May 24, 2017 47.59 48.01 47.14 47.17 86,452 -0.31(-0.65%)
May 23, 2017 46.82 47.78 45.58 47.48 104,879 +0.77(+1.65%)
May 22, 2017 46.45 47.19 46.20 46.71 63,647 -0.02(-0.04%)
May 19, 2017 46.56 47.02 46.08 46.73 58,513 +0.11(+0.24%)
May 18, 2017 46.45 47.10 46.35 46.62 68,889 -0.01(-0.02%)
May 17, 2017 46.59 47.05 46.33 46.63 68,048 -0.53(-1.12%)
May 16, 2017 47.01 47.38 46.33 47.16 64,249 +0.13(+0.28%)
May 15, 2017 47.06 47.68 46.11 47.03 57,322 +0.24(+0.51%)
May 12, 2017 47.07 47.07 46.32 46.79 58,769 -0.49(-1.04%)
May 11, 2017 47.51 47.60 46.60 47.28 91,666 -0.61(-1.27%)
May 10, 2017 45.00 48.48 44.92 47.89 126,753 +3.91(+8.89%)
May 09, 2017 43.40 44.49 43.40 43.98 78,542 +0.56(+1.29%)
May 08, 2017 44.02 44.02 43.19 43.42 52,020 -0.64(-1.45%)
May 05, 2017 44.30 44.46 43.70 44.06 40,690 +0.04(+0.09%)
May 04, 2017 44.40 44.48 43.35 44.02 45,690 -0.32(-0.72%)
May 03, 2017 44.71 44.95 44.07 44.34 51,245 -0.62(-1.38%)
May 02, 2017 44.33 45.32 44.10 44.96 65,658 +0.85(+1.93%)
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.