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, 2007 25.22 25.22 23.82 23.98 149,126 -1.19(-4.73%)
Apr 27, 2007 25.68 25.78 25.17 25.17 80,024 -0.67(-2.59%)
Apr 26, 2007 25.65 25.91 25.25 25.84 71,278 +0.16(+0.62%)
Apr 25, 2007 25.81 26.12 25.60 25.68 192,007 -0.26(-1.00%)
Apr 24, 2007 25.25 26.01 25.10 25.94 224,979 +0.44(+1.73%)
Apr 23, 2007 25.50 25.50 24.93 25.50 81,841 +0.06(+0.24%)
Apr 20, 2007 24.67 25.86 24.67 25.44 182,377 +1.13(+4.65%)
Apr 19, 2007 24.57 24.57 24.00 24.31 95,824 -0.27(-1.10%)
Apr 18, 2007 24.57 24.84 24.41 24.58 74,806 -0.17(-0.69%)
Apr 17, 2007 24.65 24.93 24.40 24.75 37,423 +0.04(+0.16%)
Apr 16, 2007 24.33 24.92 24.33 24.71 41,009 +0.50(+2.07%)
Apr 13, 2007 24.38 24.42 23.82 24.21 71,458 -0.21(-0.86%)
Apr 12, 2007 23.65 24.54 23.56 24.42 87,400 +0.67(+2.82%)
Apr 11, 2007 24.08 24.09 23.55 23.75 56,474 -0.26(-1.08%)
Apr 10, 2007 23.93 24.08 23.93 24.01 50,932 +0.01(+0.04%)
Apr 09, 2007 24.17 24.17 23.51 24.00 77,508 -0.08(-0.33%)
Apr 05, 2007 23.80 24.32 23.79 24.08 64,864 +0.25(+1.05%)
Apr 04, 2007 24.10 24.10 23.70 23.83 92,978 -0.20(-0.83%)
Apr 03, 2007 24.05 24.16 23.81 24.03 79,467 +0.04(+0.17%)
Apr 02, 2007 23.69 24.29 23.55 23.99 130,718 +0.27(+1.14%)
Mar 30, 2007 24.02 24.02 23.17 23.72 109,933 -0.26(-1.08%)
Mar 29, 2007 23.73 24.04 23.58 23.98 80,385 +0.39(+1.65%)
Mar 28, 2007 23.00 23.72 22.76 23.59 326,012 +0.60(+2.61%)
Mar 27, 2007 23.84 23.99 22.99 22.99 119,959 -0.83(-3.48%)
Mar 26, 2007 24.26 24.33 23.61 23.82 90,320 -0.34(-1.41%)
Mar 23, 2007 24.20 24.71 24.14 24.16 156,814 -0.04(-0.17%)
Mar 22, 2007 23.30 24.90 23.30 24.20 218,844 +1.00(+4.31%)
Mar 21, 2007 22.84 23.39 22.70 23.20 445,432 +0.43(+1.89%)
Mar 20, 2007 22.97 23.29 22.57 22.77 181,136 -0.23(-1.00%)
Mar 19, 2007 23.07 23.25 22.83 23.00 169,892 -0.14(-0.61%)
Mar 16, 2007 23.18 23.50 23.07 23.14 377,031 +0.02(+0.09%)
Mar 15, 2007 21.94 23.44 21.94 23.12 345,967 +1.25(+5.72%)
Mar 14, 2007 21.59 22.25 21.43 21.87 98,480 +0.16(+0.74%)
Mar 13, 2007 21.38 22.22 21.35 21.71 152,021 +0.33(+1.54%)
Mar 12, 2007 21.13 21.70 21.02 21.38 135,313 +0.12(+0.56%)
Mar 09, 2007 21.48 21.48 21.03 21.26 90,868 -0.11(-0.51%)
Mar 08, 2007 21.35 21.57 21.25 21.37 186,239 +0.02(+0.09%)
Mar 07, 2007 21.90 21.90 21.20 21.35 225,379 -0.61(-2.78%)
Mar 06, 2007 21.56 22.05 21.50 21.96 190,201 +0.55(+2.57%)
Mar 05, 2007 21.84 21.84 20.90 21.41 226,733 -0.48(-2.19%)
Mar 02, 2007 22.23 22.35 21.80 21.89 108,750 -0.42(-1.88%)
Mar 01, 2007 21.93 22.81 21.44 22.31 250,776 +0.31(+1.41%)
Feb 28, 2007 23.09 23.30 21.81 22.00 461,857 -1.14(-4.93%)
Feb 27, 2007 24.21 24.21 23.00 23.14 286,470 -1.07(-4.42%)
Feb 26, 2007 24.34 24.34 23.94 24.21 97,375 +0.02(+0.08%)
Feb 23, 2007 24.41 24.65 23.84 24.19 220,447 -0.30(-1.22%)
Feb 22, 2007 24.97 25.09 24.40 24.49 146,979 -0.50(-2.00%)
Feb 21, 2007 24.20 25.26 24.06 24.99 632,796 +0.60(+2.46%)
Feb 20, 2007 24.18 24.48 24.03 24.39 501,535 +0.20(+0.83%)
Feb 16, 2007 23.93 24.41 23.30 24.19 372,758 +0.31(+1.30%)
Feb 15, 2007 23.60 24.16 23.60 23.88 425,404 +0.34(+1.44%)
Feb 14, 2007 23.55 23.81 23.22 23.54 238,346 -0.01(-0.04%)
Feb 13, 2007 22.85 23.60 22.81 23.55 301,056 +0.71(+3.11%)
Feb 12, 2007 22.29 22.93 22.29 22.84 271,961 +0.49(+2.19%)
Feb 09, 2007 22.09 22.43 22.00 22.35 151,008 +0.19(+0.86%)
Feb 08, 2007 22.25 22.30 21.91 22.16 130,649 -0.17(-0.76%)
Feb 07, 2007 22.10 22.47 21.97 22.33 203,862 +0.13(+0.59%)
Feb 06, 2007 20.86 22.26 20.74 22.20 685,753 +0.32(+1.46%)
Feb 05, 2007 22.26 22.46 21.80 21.88 151,698 -0.45(-2.02%)
Feb 02, 2007 21.80 22.39 21.75 22.33 271,086 +0.49(+2.24%)
Feb 01, 2007 22.02 22.21 21.77 21.84 389,957 -0.16(-0.73%)
Jan 31, 2007 22.65 22.65 21.48 22.00 1,204,421 -1.50(-6.38%)
Jan 30, 2007 23.96 24.38 23.29 23.50 2,198,946 -0.46(-1.92%)
Jan 29, 2007 24.56 24.57 23.60 23.96 164,077 +0.48(+2.04%)
Jan 26, 2007 22.76 23.92 22.76 23.48 490,631 +1.01(+4.49%)
Jan 25, 2007 24.72 24.95 21.82 22.47 1,097,935 -2.33(-9.40%)
Jan 24, 2007 24.67 25.20 24.61 24.80 63,038 +0.08(+0.32%)
Jan 23, 2007 24.76 24.76 24.52 24.72 98,087 -0.06(-0.24%)
Jan 22, 2007 25.45 25.45 24.57 24.78 224,815 -0.62(-2.44%)
Jan 19, 2007 25.53 25.53 24.93 25.40 84,764 -0.20(-0.78%)
Jan 18, 2007 25.30 26.04 25.18 25.60 197,132 +0.32(+1.27%)
Jan 17, 2007 25.42 25.84 24.99 25.28 84,195 -0.26(-1.02%)
Jan 16, 2007 25.43 25.68 25.16 25.54 183,993 +0.22(+0.87%)
Jan 12, 2007 25.39 25.59 25.15 25.32 195,189 -0.07(-0.28%)
Jan 11, 2007 25.85 25.91 25.10 25.39 273,041 -0.46(-1.78%)
Jan 10, 2007 25.51 25.97 25.50 25.85 75,173 +0.31(+1.21%)
Jan 09, 2007 25.15 25.73 24.97 25.54 158,439 +0.38(+1.51%)
Jan 08, 2007 25.12 25.20 24.55 25.16 93,029 +0.05(+0.20%)
Jan 05, 2007 24.22 25.20 24.08 25.11 311,160 +0.78(+3.21%)
Jan 04, 2007 24.51 24.66 24.21 24.33 197,331 -0.26(-1.06%)
Jan 03, 2007 25.24 25.39 24.59 24.59 278,369 -0.54(-2.15%)
Dec 29, 2006 25.61 25.61 24.95 25.13 70,345 -0.44(-1.72%)
Dec 28, 2006 25.43 25.96 25.43 25.57 50,435 +0.12(+0.47%)
Dec 27, 2006 25.58 25.81 25.29 25.45 112,304 -0.14(-0.55%)
Dec 26, 2006 24.59 25.64 24.59 25.59 73,824 +1.10(+4.49%)
Dec 22, 2006 24.46 24.74 24.14 24.49 153,778 -0.04(-0.16%)
Dec 21, 2006 25.00 25.00 24.12 24.53 160,133 -0.41(-1.64%)
Dec 20, 2006 25.00 25.14 24.86 24.94 132,367 -0.05(-0.20%)
Dec 19, 2006 25.09 25.09 24.80 24.99 167,971 -0.25(-0.99%)
Dec 18, 2006 25.43 25.75 25.00 25.24 113,455 -0.21(-0.83%)
Dec 15, 2006 24.88 25.72 24.77 25.45 140,900 +0.40(+1.60%)
Dec 14, 2006 25.35 25.60 24.83 25.05 128,827 -0.25(-0.99%)
Dec 13, 2006 26.13 26.25 24.96 25.30 105,898 -0.81(-3.10%)
Dec 12, 2006 26.21 26.35 26.03 26.11 75,977 -0.20(-0.76%)
Dec 11, 2006 26.75 26.83 26.14 26.31 89,566 -0.47(-1.76%)
Dec 08, 2006 27.06 27.08 26.65 26.78 52,514 -0.39(-1.44%)
Dec 07, 2006 27.03 27.23 26.76 27.17 92,545 +0.14(+0.52%)
Dec 06, 2006 26.72 27.66 26.72 27.03 184,629 +0.27(+1.01%)
Dec 05, 2006 26.64 26.76 26.50 26.76 144,068 +0.27(+1.02%)
Dec 04, 2006 26.52 26.77 26.10 26.49 105,297 +0.11(+0.42%)
Dec 01, 2006 26.54 26.57 25.68 26.38 91,398 -0.33(-1.24%)
Nov 30, 2006 26.19 26.83 26.17 26.71 132,700 +0.46(+1.75%)
Nov 29, 2006 26.10 26.36 25.53 26.25 98,733 +0.30(+1.16%)
Nov 28, 2006 25.87 26.30 25.71 25.95 144,301 +0.17(+0.66%)
Nov 27, 2006 25.49 25.90 25.17 25.78 147,483 +0.18(+0.70%)
Nov 24, 2006 25.50 25.99 25.31 25.60 23,700 -0.05(-0.19%)
Nov 22, 2006 25.22 25.86 25.21 25.65 99,773 +0.33(+1.30%)
Nov 21, 2006 25.16 25.74 24.96 25.32 166,194 +0.19(+0.76%)
Nov 20, 2006 25.01 25.34 24.80 25.13 100,709 +0.10(+0.40%)
Nov 17, 2006 24.79 25.12 24.54 25.03 215,066 +0.22(+0.89%)
Nov 16, 2006 24.96 24.99 24.40 24.81 210,965 -0.15(-0.60%)
Nov 15, 2006 25.02 25.46 24.65 24.96 124,623 -0.06(-0.24%)
Nov 14, 2006 25.00 25.21 24.69 25.02 141,327 +0.02(+0.08%)
Nov 13, 2006 25.14 25.34 24.52 25.00 225,696 -0.24(-0.95%)
Nov 10, 2006 25.45 25.54 24.76 25.24 314,711 -0.27(-1.06%)
Nov 09, 2006 23.41 25.61 22.37 25.51 2,249,561 -1.24(-4.64%)
Nov 08, 2006 26.54 26.93 26.20 26.75 144,400 -0.10(-0.37%)
Nov 07, 2006 26.40 27.03 26.40 26.85 162,186 +0.27(+1.02%)
Nov 06, 2006 26.89 26.89 26.41 26.58 105,548 -0.22(-0.82%)
Nov 03, 2006 27.29 27.29 26.66 26.80 97,099 -0.34(-1.25%)
Nov 02, 2006 27.19 27.48 26.80 27.14 61,878 -0.07(-0.26%)
Nov 01, 2006 27.71 27.87 27.08 27.21 89,430 -0.28(-1.02%)
Oct 31, 2006 27.41 27.67 27.07 27.49 139,271 +0.16(+0.59%)
Oct 30, 2006 27.75 27.75 26.86 27.33 182,596 -0.32(-1.16%)
Oct 27, 2006 27.61 28.03 27.61 27.65 44,596 +0.07(+0.25%)
Oct 26, 2006 27.89 28.15 26.93 27.58 97,503 -0.26(-0.93%)
Oct 25, 2006 27.75 27.95 27.19 27.84 80,219 +0.15(+0.54%)
Oct 24, 2006 27.53 27.99 27.42 27.69 137,345 +0.15(+0.54%)
Oct 23, 2006 27.44 28.15 27.30 27.54 122,155 -0.06(-0.22%)
Oct 20, 2006 27.43 27.60 27.12 27.60 99,036 +0.29(+1.06%)
Oct 19, 2006 26.94 27.34 26.76 27.31 71,380 +0.53(+1.98%)
Oct 18, 2006 26.72 27.06 26.65 26.78 69,159 +0.14(+0.53%)
Oct 17, 2006 26.08 26.92 25.91 26.64 196,269 +0.31(+1.18%)
Oct 16, 2006 25.93 26.35 25.72 26.33 210,140 +0.47(+1.82%)
Oct 13, 2006 25.72 26.11 25.52 25.86 184,934 +0.08(+0.31%)
Oct 12, 2006 24.90 25.78 24.62 25.78 113,001 +1.05(+4.25%)
Oct 11, 2006 25.38 25.40 24.71 24.73 130,323 -0.77(-3.02%)
Oct 10, 2006 24.93 25.76 24.86 25.50 135,274 +0.62(+2.49%)
Oct 09, 2006 24.96 24.96 23.66 24.88 1,066,979 -1.80(-6.75%)
Oct 06, 2006 27.00 27.24 26.21 26.68 79,225 -0.40(-1.48%)
Oct 05, 2006 26.58 27.30 26.55 27.08 141,163 +0.52(+1.96%)
Oct 04, 2006 26.07 26.56 26.07 26.56 101,507 +0.36(+1.37%)
Oct 03, 2006 26.48 26.48 25.52 26.20 199,965 -0.40(-1.50%)
Oct 02, 2006 27.49 27.49 26.29 26.60 202,179 -0.99(-3.59%)
Sep 29, 2006 27.24 28.42 27.14 27.59 336,654 +0.45(+1.66%)
Sep 28, 2006 26.74 27.14 26.39 27.14 201,996 +0.37(+1.38%)
Sep 27, 2006 26.55 26.91 26.50 26.77 162,480 +0.15(+0.56%)
Sep 26, 2006 25.96 26.65 25.92 26.62 90,302 +0.35(+1.33%)
Sep 25, 2006 26.43 26.43 25.57 26.27 264,589 -0.23(-0.87%)
Sep 22, 2006 27.53 27.53 26.23 26.50 114,864 -1.02(-3.71%)
Sep 21, 2006 27.00 27.87 26.50 27.52 139,358 +0.46(+1.70%)
Sep 20, 2006 27.61 27.61 26.90 27.06 286,963 -0.35(-1.28%)
Sep 19, 2006 27.40 27.59 26.82 27.41 463,167 -0.47(-1.69%)
Sep 18, 2006 25.93 28.01 25.89 27.88 464,342 +1.96(+7.56%)
Sep 15, 2006 24.12 26.10 24.01 25.92 496,481 +1.95(+8.14%)
Sep 14, 2006 23.37 24.02 23.28 23.97 201,341 +0.46(+1.96%)
Sep 13, 2006 23.06 23.67 23.06 23.51 97,004 +0.39(+1.69%)
Sep 12, 2006 23.02 23.12 22.76 23.12 102,401 +0.02(+0.09%)
Sep 11, 2006 23.20 23.33 23.04 23.10 123,623 -0.22(-0.94%)
Sep 08, 2006 23.28 23.63 23.19 23.32 63,984 +0.02(+0.09%)
Sep 07, 2006 23.20 23.80 23.15 23.30 109,700 -0.06(-0.26%)
Sep 06, 2006 24.01 24.01 23.16 23.36 142,630 -0.71(-2.95%)
Sep 05, 2006 23.77 24.33 23.70 24.07 146,534 +0.23(+0.96%)
Sep 01, 2006 24.01 24.01 23.51 23.84 124,646 +0.02(+0.08%)
Aug 31, 2006 24.32 24.68 23.69 23.82 122,376 -0.42(-1.73%)
Aug 30, 2006 23.86 24.51 23.72 24.24 163,308 +0.38(+1.59%)
Aug 29, 2006 23.78 24.00 23.51 23.86 227,653 +0.06(+0.25%)
Aug 28, 2006 23.70 23.87 23.43 23.80 236,594 +0.17(+0.72%)
Aug 25, 2006 23.58 23.80 23.47 23.63 147,634 -0.05(-0.21%)
Aug 24, 2006 23.80 23.80 23.18 23.68 262,444 -0.02(-0.08%)
Aug 23, 2006 23.25 23.89 23.10 23.70 225,613 +0.47(+2.02%)
Aug 22, 2006 22.95 23.29 22.63 23.23 216,235 +0.33(+1.44%)
Aug 21, 2006 22.55 23.10 22.50 22.90 250,564 +0.21(+0.93%)
Aug 18, 2006 23.04 23.04 22.35 22.69 494,065 -0.30(-1.30%)
Aug 17, 2006 23.10 23.27 22.69 22.99 321,321 +0.11(+0.48%)
Aug 16, 2006 24.08 24.23 22.57 22.88 274,259 -1.26(-5.22%)
Aug 15, 2006 23.99 24.19 23.80 24.14 300,209 +0.24(+1.00%)
Aug 14, 2006 23.68 24.35 23.66 23.90 253,305 +0.30(+1.27%)
Aug 11, 2006 23.70 23.82 23.23 23.60 189,099 -0.16(-0.67%)
Aug 10, 2006 24.59 25.00 23.13 23.76 484,020 -1.25(-5.00%)
Aug 09, 2006 25.47 25.47 24.86 25.01 100,791 -0.10(-0.40%)
Aug 08, 2006 25.27 26.28 25.10 25.11 123,115 -0.17(-0.67%)
Aug 07, 2006 25.84 25.84 25.05 25.28 100,625 -0.75(-2.88%)
Aug 04, 2006 26.74 27.00 25.81 26.03 107,974 -0.66(-2.47%)
Aug 03, 2006 25.71 27.11 25.67 26.69 129,489 +0.91(+3.53%)
Aug 02, 2006 25.29 26.08 25.20 25.78 132,883 +0.58(+2.30%)
Aug 01, 2006 24.49 25.40 24.29 25.20 183,587 +0.63(+2.56%)
Jul 31, 2006 24.45 24.71 24.04 24.57 88,094 -0.04(-0.16%)
Jul 28, 2006 24.45 24.74 24.07 24.61 63,747 +0.24(+0.98%)
Jul 27, 2006 24.61 24.70 24.25 24.37 70,892 -0.16(-0.65%)
Jul 26, 2006 25.52 25.62 24.33 24.53 99,456 -1.08(-4.22%)
Jul 25, 2006 25.79 25.91 25.34 25.61 78,567 -0.06(-0.23%)
Jul 24, 2006 24.48 25.75 24.44 25.67 120,422 +1.19(+4.86%)
Jul 21, 2006 24.22 24.58 23.83 24.48 60,467 +0.20(+0.82%)
Jul 20, 2006 24.32 24.40 23.94 24.28 46,384 +0.03(+0.12%)
Jul 19, 2006 24.07 25.00 23.95 24.25 132,715 +0.18(+0.75%)
Jul 18, 2006 25.11 25.24 23.83 24.07 626,169 -1.04(-4.14%)
Jul 17, 2006 25.41 25.96 25.11 25.11 92,727 -0.38(-1.47%)
Jul 14, 2006 25.26 25.64 24.98 25.48 150,755 +0.18(+0.69%)
Jul 13, 2006 26.56 26.56 25.31 25.31 143,325 -1.34(-5.03%)
Jul 12, 2006 26.59 27.06 26.55 26.65 161,360 -0.03(-0.11%)
Jul 11, 2006 27.45 27.48 26.16 26.68 66,689 -0.82(-2.98%)
Jul 10, 2006 27.90 27.90 27.35 27.50 239,803 -0.33(-1.19%)
Jul 07, 2006 28.35 28.44 27.70 27.83 263,056 -0.61(-2.14%)
Jul 06, 2006 28.02 28.50 27.87 28.44 62,751 +0.35(+1.25%)
Jul 05, 2006 27.66 28.19 27.32 28.09 65,001 +0.34(+1.23%)
Jul 03, 2006 27.16 28.08 27.13 27.75 42,641 +0.52(+1.91%)
Jun 30, 2006 26.98 27.31 26.68 27.23 240,143 +0.34(+1.26%)
Jun 29, 2006 27.09 27.22 26.19 26.89 128,200 -0.11(-0.41%)
Jun 28, 2006 27.64 27.75 26.70 27.00 79,858 -0.65(-2.35%)
Jun 27, 2006 27.72 27.78 27.48 27.65 98,328 +0.06(+0.22%)
Jun 26, 2006 26.97 27.70 26.67 27.59 68,600 +0.71(+2.64%)
Jun 23, 2006 26.45 27.28 26.02 26.88 77,042 +0.48(+1.82%)
Jun 22, 2006 26.52 26.79 26.28 26.40 363,292 -0.19(-0.71%)
Jun 21, 2006 26.38 26.93 25.91 26.59 418,945 +0.29(+1.10%)
Jun 20, 2006 26.60 26.90 26.04 26.30 136,419 -0.24(-0.90%)
Jun 19, 2006 27.82 28.14 26.33 26.54 110,709 -1.21(-4.36%)
Jun 16, 2006 27.75 28.06 27.50 27.75 326,326 -0.01(-0.04%)
Jun 15, 2006 27.07 28.00 27.07 27.76 120,318 +0.78(+2.89%)
Jun 14, 2006 27.20 27.21 26.04 26.98 123,819 -0.14(-0.52%)
Jun 13, 2006 28.51 28.51 26.61 27.12 179,943 -1.48(-5.17%)
Jun 12, 2006 28.75 29.00 28.20 28.60 90,371 -0.24(-0.83%)
Jun 09, 2006 28.95 29.00 28.36 28.84 126,014 -0.16(-0.55%)
Jun 08, 2006 29.33 29.42 28.87 29.00 198,082 -0.25(-0.85%)
Jun 07, 2006 29.45 30.43 29.07 29.25 63,808 -0.11(-0.37%)
Jun 06, 2006 30.25 30.25 28.50 29.36 167,454 -0.80(-2.65%)
Jun 05, 2006 31.60 31.65 30.14 30.16 99,923 -1.51(-4.77%)
Jun 02, 2006 31.25 31.86 30.93 31.67 93,502 +0.07(+0.22%)
Jun 01, 2006 31.38 31.71 30.79 31.60 149,183 +0.41(+1.31%)
May 31, 2006 29.27 31.42 29.27 31.19 221,370 +1.94(+6.63%)
May 30, 2006 29.82 30.18 29.10 29.25 84,032 -0.49(-1.65%)
May 26, 2006 29.72 30.21 29.42 29.74 32,778 +0.12(+0.41%)
May 25, 2006 29.37 30.03 29.00 29.62 71,409 +0.36(+1.23%)
May 24, 2006 29.78 29.96 28.66 29.26 115,839 -0.61(-2.04%)
May 23, 2006 30.83 31.39 29.79 29.87 58,636 -0.88(-2.86%)
May 22, 2006 30.93 32.22 30.21 30.75 110,242 -0.28(-0.90%)
May 19, 2006 31.49 31.98 30.38 31.03 61,852 -0.64(-2.02%)
May 18, 2006 31.67 32.60 31.41 31.67 101,213 +0.33(+1.05%)
May 17, 2006 31.25 31.65 31.05 31.34 104,455 +0.03(+0.10%)
May 16, 2006 30.37 31.72 30.37 31.31 97,116 +0.75(+2.45%)
May 15, 2006 30.47 31.12 29.77 30.56 86,178 -0.07(-0.23%)
May 12, 2006 30.89 31.17 30.16 30.63 77,640 -0.39(-1.26%)
May 11, 2006 31.00 31.80 30.62 31.02 220,789 -0.16(-0.51%)
May 10, 2006 30.41 31.63 30.17 31.18 144,297 +0.62(+2.03%)
May 09, 2006 30.45 30.63 30.03 30.56 130,956 +0.32(+1.06%)
May 08, 2006 31.02 31.15 30.24 30.24 120,453 -0.88(-2.83%)
May 05, 2006 30.30 31.30 29.86 31.12 114,505 +0.78(+2.57%)
May 04, 2006 30.17 30.48 29.32 30.34 133,764 +0.17(+0.56%)
May 03, 2006 30.12 30.41 29.60 30.17 195,967 +0.28(+0.94%)
May 02, 2006 30.14 30.61 28.64 29.89 416,829 -0.25(-0.83%)
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.