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, 2013 17.34 17.56 17.34 17.51 0 +0.23(+1.33%)
Apr 29, 2013 17.68 17.68 17.23 17.28 14,253 -0.31(-1.76%)
Apr 26, 2013 17.94 17.94 17.38 17.59 47,690 -0.35(-1.95%)
Apr 25, 2013 17.54 17.98 17.25 17.94 23,023 +0.48(+2.75%)
Apr 24, 2013 17.13 17.68 16.97 17.46 117,813 +0.37(+2.17%)
Apr 23, 2013 17.11 17.16 16.76 17.09 78,670 +0.11(+0.65%)
Apr 22, 2013 17.38 17.39 16.58 16.98 51,783 -0.32(-1.85%)
Apr 19, 2013 17.00 17.30 16.84 17.30 24,750 +0.25(+1.47%)
Apr 18, 2013 17.37 17.37 16.85 17.05 35,488 -0.30(-1.73%)
Apr 17, 2013 17.73 17.87 16.87 17.35 56,587 -0.47(-2.64%)
Apr 16, 2013 17.52 18.04 17.14 17.82 40,629 +0.42(+2.41%)
Apr 15, 2013 18.27 18.27 17.35 17.40 74,303 -0.87(-4.76%)
Apr 12, 2013 18.31 18.42 18.00 18.27 17,179 -0.17(-0.92%)
Apr 11, 2013 18.66 18.66 18.10 18.44 30,369 -0.17(-0.91%)
Apr 10, 2013 17.85 18.71 17.68 18.61 103,830 +0.59(+3.27%)
Apr 09, 2013 18.23 18.39 17.70 18.02 27,436 -0.24(-1.31%)
Apr 08, 2013 18.40 18.40 18.10 18.26 20,738 -0.11(-0.60%)
Apr 05, 2013 18.13 18.46 18.00 18.37 30,982 -0.04(-0.22%)
Apr 04, 2013 18.27 18.45 17.97 18.41 24,784 +0.21(+1.15%)
Apr 03, 2013 18.37 18.51 18.03 18.20 33,074 -0.19(-1.03%)
Apr 02, 2013 18.35 18.65 18.31 18.39 62,376 +0.08(+0.44%)
Apr 01, 2013 18.50 18.50 17.85 18.31 82,053 -0.18(-0.97%)
Mar 28, 2013 18.49 18.61 18.26 18.49 35,173 -0.01(-0.05%)
Mar 27, 2013 18.57 18.69 18.22 18.50 77,517 -0.26(-1.39%)
Mar 26, 2013 19.03 19.03 18.60 18.76 38,430 -0.20(-1.05%)
Mar 25, 2013 18.61 19.10 18.01 18.96 77,695 +0.40(+2.16%)
Mar 22, 2013 19.00 20.09 18.30 18.56 100,439 -0.63(-3.28%)
Mar 21, 2013 18.75 19.31 18.75 19.19 56,951 +0.30(+1.59%)
Mar 20, 2013 18.69 18.98 18.04 18.89 81,290 -0.04(-0.21%)
Mar 19, 2013 18.86 19.00 18.56 18.93 63,140 +0.07(+0.37%)
Mar 18, 2013 18.42 19.07 18.42 18.86 91,566 +0.19(+1.02%)
Mar 15, 2013 17.51 18.73 17.51 18.67 171,830 +1.37(+7.92%)
Mar 14, 2013 16.75 17.53 16.51 17.30 145,905 +0.83(+5.04%)
Mar 13, 2013 16.50 16.85 16.14 16.47 75,926 +0.01(+0.06%)
Mar 12, 2013 16.95 17.06 16.43 16.46 40,211 -0.51(-3.01%)
Mar 11, 2013 17.34 17.34 16.84 16.97 21,089 -0.46(-2.64%)
Mar 08, 2013 17.54 17.66 17.25 17.43 23,239 +0.03(+0.17%)
Mar 07, 2013 17.56 17.74 17.18 17.40 21,462 -0.11(-0.63%)
Mar 06, 2013 17.72 17.72 17.17 17.51 20,070 -0.14(-0.79%)
Mar 05, 2013 17.50 17.77 17.46 17.65 32,031 +0.18(+1.03%)
Mar 04, 2013 17.06 17.53 17.05 17.47 41,703 +0.43(+2.52%)
Mar 01, 2013 16.95 17.32 16.95 17.04 91,922 -0.04(-0.23%)
Feb 28, 2013 17.16 17.20 16.99 17.08 23,119 +0.01(+0.06%)
Feb 27, 2013 17.25 17.29 17.01 17.07 110,454 -0.21(-1.22%)
Feb 26, 2013 17.24 17.47 16.96 17.28 91,525 +0.06(+0.35%)
Feb 25, 2013 17.99 17.99 17.11 17.22 67,086 -0.70(-3.91%)
Feb 22, 2013 18.13 18.20 17.84 17.92 71,500 -0.13(-0.72%)
Feb 21, 2013 18.08 18.27 17.71 18.05 48,943 -0.02(-0.11%)
Feb 20, 2013 18.29 18.35 18.01 18.07 38,805 -0.23(-1.26%)
Feb 19, 2013 18.29 18.40 17.99 18.30 32,713 +0.01(+0.05%)
Feb 15, 2013 18.50 18.55 18.27 18.29 53,302 -0.22(-1.19%)
Feb 14, 2013 18.48 18.68 18.44 18.51 41,192 +0.00(+0.00%)
Feb 13, 2013 18.50 18.64 18.32 18.51 33,533 -0.02(-0.11%)
Feb 12, 2013 18.50 18.65 18.47 18.53 20,092 +0.02(+0.11%)
Feb 11, 2013 18.47 18.59 18.29 18.51 64,414 +0.04(+0.22%)
Feb 08, 2013 18.47 18.85 18.33 18.47 32,845 -0.03(-0.16%)
Feb 07, 2013 18.42 18.87 17.95 18.50 49,756 +0.02(+0.11%)
Feb 06, 2013 18.39 18.60 17.46 18.48 52,654 +0.08(+0.43%)
Feb 04, 2013 18.32 18.65 18.08 18.40 76,005 +0.04(+0.22%)
Feb 01, 2013 18.50 18.58 16.78 18.36 107,274 -0.17(-0.92%)
Jan 31, 2013 18.39 18.64 18.37 18.53 72,042 +0.15(+0.82%)
Jan 30, 2013 18.74 18.74 18.24 18.38 66,774 -0.42(-2.22%)
Jan 29, 2013 18.95 19.00 18.69 18.80 58,317 -0.19(-1.01%)
Jan 28, 2013 19.00 19.00 18.88 18.99 103,044 +0.05(+0.26%)
Jan 25, 2013 19.00 19.18 18.85 18.94 73,683 -0.02(-0.11%)
Jan 24, 2013 19.05 19.05 18.23 18.96 164,481 -0.07(-0.37%)
Jan 23, 2013 19.40 19.45 18.94 19.03 71,019 -0.44(-2.26%)
Jan 22, 2013 19.08 19.67 18.95 19.47 162,679 +0.33(+1.72%)
Jan 18, 2013 18.28 19.30 18.13 19.14 294,203 +0.84(+4.59%)
Jan 17, 2013 17.33 18.40 17.33 18.30 177,447 +1.07(+6.21%)
Jan 16, 2013 17.02 17.42 17.02 17.23 74,394 +0.12(+0.70%)
Jan 15, 2013 16.67 17.26 16.65 17.11 104,112 +0.31(+1.85%)
Jan 14, 2013 16.05 17.09 15.86 16.80 101,694 +0.75(+4.67%)
Jan 11, 2013 16.87 16.87 16.01 16.05 82,543 -0.83(-4.92%)
Jan 10, 2013 16.82 17.27 16.74 16.88 27,857 -0.06(-0.35%)
Jan 09, 2013 17.02 17.16 16.84 16.94 45,976 -0.07(-0.41%)
Jan 08, 2013 16.94 17.18 16.87 17.01 123,581 +0.09(+0.53%)
Jan 07, 2013 16.53 17.00 16.53 16.92 102,790 +0.07(+0.42%)
Jan 04, 2013 17.05 17.18 16.84 16.85 40,524 -0.13(-0.77%)
Jan 03, 2013 17.23 17.35 16.94 16.98 60,154 -0.28(-1.62%)
Jan 02, 2013 17.56 17.58 16.84 17.26 123,548 +0.31(+1.83%)
Dec 31, 2012 16.43 16.99 16.43 16.95 49,595 +0.44(+2.67%)
Dec 28, 2012 16.53 16.81 16.50 16.51 64,167 -0.04(-0.24%)
Dec 27, 2012 16.64 16.65 16.03 16.55 51,866 -0.16(-0.96%)
Dec 26, 2012 16.76 16.80 16.39 16.71 31,848 +0.03(+0.18%)
Dec 24, 2012 16.35 16.88 16.19 16.68 20,769 +0.43(+2.65%)
Dec 21, 2012 15.89 16.39 15.72 16.25 108,900 +0.22(+1.37%)
Dec 20, 2012 15.98 16.04 15.87 16.03 49,256 +0.11(+0.69%)
Dec 19, 2012 15.91 16.05 15.77 15.92 94,695 +0.05(+0.32%)
Dec 18, 2012 15.84 15.87 15.34 15.87 75,805 +0.09(+0.57%)
Dec 17, 2012 15.74 15.84 15.50 15.78 56,454 +0.05(+0.32%)
Dec 14, 2012 15.57 15.74 15.32 15.73 49,213 +0.07(+0.45%)
Dec 13, 2012 15.60 15.73 15.29 15.66 27,934 +0.12(+0.76%)
Dec 12, 2012 15.23 15.73 15.11 15.54 155,408 +0.39(+2.59%)
Dec 11, 2012 14.66 15.22 14.63 15.15 100,288 +0.58(+3.98%)
Dec 10, 2012 14.23 14.65 13.96 14.57 95,577 +0.32(+2.25%)
Dec 07, 2012 14.05 14.58 13.85 14.25 88,748 +0.23(+1.64%)
Dec 06, 2012 13.86 14.23 13.74 14.02 50,187 +0.17(+1.23%)
Dec 05, 2012 14.03 14.09 13.77 13.85 35,752 -0.13(-0.93%)
Dec 04, 2012 14.07 14.12 13.93 13.98 50,592 +0.06(+0.43%)
Nov 30, 2012 13.81 14.00 13.65 13.92 46,822 +0.17(+1.24%)
Nov 29, 2012 13.20 13.84 13.18 13.75 78,510 +0.55(+4.17%)
Nov 28, 2012 13.10 13.44 12.05 13.20 50,730 +0.08(+0.61%)
Nov 27, 2012 12.80 13.25 12.80 13.12 47,325 +0.31(+2.42%)
Nov 26, 2012 12.59 12.86 12.46 12.81 147,533 +0.22(+1.75%)
Nov 23, 2012 12.65 12.76 12.22 12.59 33,116 +0.00(+0.00%)
Nov 21, 2012 12.32 12.67 12.25 12.59 32,022 +0.30(+2.44%)
Nov 20, 2012 11.79 12.38 11.75 12.29 81,527 +0.44(+3.71%)
Nov 19, 2012 12.18 12.60 11.15 11.85 144,111 -0.27(-2.23%)
Nov 16, 2012 11.62 12.23 11.55 12.12 28,916 +0.46(+3.95%)
Nov 15, 2012 11.65 11.80 11.43 11.66 54,200 +0.00(+0.00%)
Nov 14, 2012 12.25 12.25 11.63 11.66 57,353 -0.73(-5.89%)
Nov 13, 2012 12.79 12.79 12.28 12.39 60,528 +0.05(+0.41%)
Nov 12, 2012 12.02 12.81 12.02 12.34 40,439 +0.32(+2.66%)
Nov 09, 2012 11.65 12.22 11.62 12.02 90,355 +0.35(+3.00%)
Nov 08, 2012 11.78 11.90 11.26 11.67 142,443 +1.75(+17.64%)
Nov 07, 2012 9.900 10.44 9.840 9.920 42,134 -0.11(-1.10%)
Nov 06, 2012 10.09 10.19 9.840 10.03 8,435 -0.08(-0.79%)
Nov 05, 2012 10.01 10.20 9.710 10.11 17,340 +0.07(+0.70%)
Nov 02, 2012 10.31 10.53 10.00 10.04 77,872 -0.27(-2.62%)
Nov 01, 2012 10.24 10.43 10.00 10.31 28,131 +0.11(+1.08%)
Oct 31, 2012 10.12 10.20 9.980 10.20 8,170 +0.06(+0.59%)
Oct 26, 2012 9.940 10.14 10.14 10.14 12,700 +0.17(+1.71%)
Oct 25, 2012 10.24 10.25 9.860 9.970 12,804 -0.22(-2.16%)
Oct 24, 2012 10.17 10.26 10.13 10.19 12,117 -0.10(-0.97%)
Oct 23, 2012 10.49 10.65 10.12 10.29 11,858 -0.42(-3.92%)
Oct 19, 2012 11.10 11.33 10.63 10.71 27,290 -0.48(-4.29%)
Oct 18, 2012 11.37 11.38 11.10 11.19 34,689 -0.16(-1.41%)
Oct 17, 2012 11.14 11.50 11.14 11.35 14,060 -0.06(-0.53%)
Oct 16, 2012 11.68 11.78 11.36 11.41 17,065 -0.18(-1.55%)
Oct 15, 2012 11.27 11.64 11.20 11.59 13,275 +0.35(+3.11%)
Oct 12, 2012 11.38 11.38 11.18 11.24 12,320 -0.12(-1.06%)
Oct 11, 2012 11.50 11.50 11.34 11.36 8,592 -0.08(-0.70%)
Oct 10, 2012 11.25 11.45 11.25 11.44 5,859 +0.14(+1.24%)
Oct 09, 2012 11.60 11.60 11.24 11.30 14,276 -0.32(-2.75%)
Oct 08, 2012 11.80 11.80 11.56 11.62 7,641 -0.19(-1.61%)
Oct 05, 2012 12.26 12.40 11.73 11.81 31,243 -0.45(-3.67%)
Oct 04, 2012 12.24 12.29 12.07 12.26 9,310 +0.02(+0.16%)
Oct 03, 2012 12.29 12.40 12.05 12.24 19,787 -0.06(-0.49%)
Oct 02, 2012 12.54 12.65 12.11 12.30 18,543 -0.16(-1.28%)
Oct 01, 2012 12.90 13.24 12.43 12.46 46,280 -0.53(-4.08%)
Sep 28, 2012 12.97 13.05 12.85 12.99 29,052 -0.06(-0.46%)
Sep 27, 2012 12.72 13.15 12.58 13.05 17,473 +0.36(+2.84%)
Sep 26, 2012 12.78 12.93 12.54 12.69 42,807 -0.03(-0.24%)
Sep 25, 2012 12.93 13.13 12.66 12.72 43,652 -0.16(-1.24%)
Sep 24, 2012 12.80 12.88 12.50 12.88 36,856 +0.02(+0.16%)
Sep 21, 2012 13.19 13.19 12.80 12.86 106,294 -0.13(-1.00%)
Sep 20, 2012 12.95 13.06 12.82 12.99 52,108 -0.03(-0.23%)
Sep 19, 2012 12.98 13.05 12.92 13.02 50,538 +0.04(+0.31%)
Sep 18, 2012 12.84 13.04 12.77 12.98 62,922 +0.07(+0.54%)
Sep 17, 2012 12.81 12.92 12.63 12.91 29,652 +0.00(+0.00%)
Sep 14, 2012 13.00 13.09 12.54 12.91 40,174 +0.00(+0.00%)
Sep 13, 2012 12.98 13.34 12.67 12.91 57,114 -0.14(-1.07%)
Sep 12, 2012 12.52 13.05 12.35 13.05 131,453 +0.57(+4.57%)
Sep 11, 2012 12.24 12.48 12.01 12.48 39,507 +0.19(+1.55%)
Sep 10, 2012 11.88 12.35 11.78 12.29 104,205 +0.35(+2.93%)
Sep 07, 2012 12.24 12.24 11.87 11.94 44,778 -0.19(-1.57%)
Sep 06, 2012 11.93 12.44 11.52 12.13 66,000 +0.22(+1.85%)
Sep 05, 2012 11.66 11.99 11.57 11.91 37,629 +0.30(+2.58%)
Sep 04, 2012 11.45 11.71 11.22 11.61 53,118 +0.20(+1.75%)
Aug 31, 2012 11.45 11.45 11.16 11.41 21,564 +0.00(+0.00%)
Aug 30, 2012 11.57 11.64 11.29 11.41 54,812 -0.16(-1.38%)
Aug 29, 2012 11.68 11.83 11.54 11.57 52,770 +0.17(+1.49%)
Aug 27, 2012 11.68 11.68 11.26 11.40 96,549 -0.27(-2.31%)
Aug 24, 2012 11.57 11.87 11.40 11.67 38,011 +0.03(+0.26%)
Aug 23, 2012 11.64 11.72 11.29 11.64 121,725 +0.04(+0.34%)
Aug 22, 2012 11.85 12.00 11.59 11.60 71,958 -0.25(-2.11%)
Aug 21, 2012 11.89 12.35 11.61 11.85 67,404 +0.05(+0.42%)
Aug 20, 2012 12.33 12.33 11.79 11.80 147,610 -0.59(-4.76%)
Aug 17, 2012 11.75 12.52 11.66 12.39 124,167 +0.56(+4.73%)
Aug 16, 2012 11.09 12.09 10.42 11.83 250,203 +0.76(+6.87%)
Aug 15, 2012 10.37 11.20 10.30 11.07 142,093 +0.64(+6.14%)
Aug 14, 2012 9.800 10.46 9.730 10.43 138,183 +0.67(+6.86%)
Aug 13, 2012 10.29 10.44 9.560 9.760 111,596 -0.69(-6.60%)
Aug 10, 2012 10.52 10.60 10.09 10.45 54,146 -0.16(-1.51%)
Aug 09, 2012 11.75 11.75 10.21 10.61 252,037 -1.66(-13.53%)
Aug 08, 2012 12.42 12.69 12.25 12.27 21,705 -0.17(-1.37%)
Aug 07, 2012 12.63 12.64 12.38 12.44 23,788 -0.11(-0.88%)
Aug 06, 2012 12.75 12.80 12.54 12.55 14,146 -0.13(-1.03%)
Aug 03, 2012 12.48 12.89 12.48 12.68 21,525 +0.43(+3.51%)
Aug 02, 2012 12.26 12.44 12.22 12.25 18,784 -0.06(-0.49%)
Aug 01, 2012 13.00 13.00 12.31 12.31 63,647 -0.59(-4.57%)
Jul 31, 2012 13.06 13.33 12.89 12.90 26,118 -0.21(-1.60%)
Jul 30, 2012 13.27 13.33 13.05 13.11 19,092 -0.22(-1.65%)
Jul 27, 2012 13.03 13.35 12.62 13.33 32,032 +0.33(+2.54%)
Jul 26, 2012 12.82 13.04 12.57 13.00 42,256 +0.33(+2.60%)
Jul 25, 2012 12.64 12.68 12.50 12.67 26,297 +0.15(+1.20%)
Jul 24, 2012 12.51 12.55 12.43 12.52 51,655 -0.04(-0.32%)
Jul 23, 2012 12.60 12.77 12.50 12.56 93,550 -0.19(-1.49%)
Jul 20, 2012 12.55 12.79 12.28 12.75 78,910 +0.15(+1.19%)
Jul 19, 2012 12.86 12.90 12.56 12.60 42,692 -0.23(-1.79%)
Jul 18, 2012 13.04 13.06 12.76 12.83 102,196 -0.18(-1.38%)
Jul 17, 2012 13.04 13.18 12.73 13.01 38,385 +0.07(+0.54%)
Jul 16, 2012 13.09 13.09 12.90 12.94 12,248 -0.11(-0.84%)
Jul 13, 2012 12.67 13.19 12.62 13.05 52,553 +0.40(+3.16%)
Jul 12, 2012 13.09 13.09 12.57 12.65 129,431 -0.61(-4.60%)
Jul 11, 2012 12.72 13.43 12.54 13.26 54,568 +0.57(+4.49%)
Jul 10, 2012 12.75 12.75 12.52 12.69 29,823 -0.03(-0.24%)
Jul 09, 2012 13.32 13.33 12.21 12.72 109,104 -0.71(-5.29%)
Jul 06, 2012 13.53 13.57 13.14 13.43 114,699 -0.19(-1.40%)
Jul 05, 2012 13.83 13.83 13.58 13.62 10,217 -0.22(-1.59%)
Jul 03, 2012 13.86 13.95 13.73 13.84 19,590 -0.05(-0.36%)
Jul 02, 2012 13.85 13.90 13.59 13.89 27,405 +0.18(+1.31%)
Jun 29, 2012 13.58 13.77 13.42 13.71 37,813 +0.42(+3.16%)
Jun 28, 2012 13.25 13.43 13.12 13.29 44,183 -0.09(-0.64%)
Jun 27, 2012 13.40 13.50 13.36 13.38 27,765 -0.04(-0.34%)
Jun 26, 2012 13.33 13.45 13.26 13.42 26,166 +0.10(+0.75%)
Jun 25, 2012 13.58 13.58 13.32 13.32 45,698 -0.43(-3.13%)
Jun 22, 2012 13.68 13.75 13.56 13.75 93,104 +0.09(+0.66%)
Jun 21, 2012 13.78 13.84 13.36 13.66 31,945 -0.09(-0.65%)
Jun 20, 2012 13.86 14.00 13.73 13.75 54,060 -0.07(-0.51%)
Jun 19, 2012 13.58 13.95 13.58 13.82 175,848 +0.25(+1.84%)
Jun 18, 2012 13.47 13.72 13.35 13.57 34,875 -0.03(-0.22%)
Jun 15, 2012 13.72 13.89 13.58 13.60 108,286 -0.15(-1.09%)
Jun 14, 2012 13.44 13.80 13.41 13.75 70,382 +0.28(+2.08%)
Jun 13, 2012 13.38 13.85 13.24 13.47 87,349 +0.00(+0.00%)
Jun 12, 2012 14.15 14.15 13.12 13.47 154,789 -0.76(-5.34%)
Jun 11, 2012 14.86 14.96 14.23 14.23 56,554 -0.49(-3.33%)
Jun 08, 2012 14.11 14.99 14.11 14.72 87,998 +0.63(+4.47%)
Jun 07, 2012 14.04 14.24 13.99 14.09 149,941 +0.22(+1.59%)
Jun 06, 2012 13.39 13.90 13.31 13.87 137,721 +0.52(+3.90%)
Jun 05, 2012 13.22 13.39 12.95 13.35 132,026 +0.04(+0.30%)
Jun 04, 2012 13.17 13.39 13.02 13.31 152,379 +0.16(+1.22%)
Jun 01, 2012 13.06 13.28 12.74 13.15 108,498 -0.15(-1.13%)
May 31, 2012 13.26 13.40 13.14 13.30 66,465 +0.09(+0.68%)
May 30, 2012 13.18 13.39 13.11 13.21 112,550 -0.06(-0.45%)
May 29, 2012 13.04 13.34 12.84 13.27 57,728 +0.25(+1.92%)
May 25, 2012 13.09 13.14 12.89 13.02 35,354 -0.12(-0.91%)
May 24, 2012 13.08 13.14 12.78 13.14 50,096 +0.12(+0.92%)
May 23, 2012 13.14 13.29 12.95 13.02 49,676 -0.25(-1.88%)
May 22, 2012 13.22 13.39 13.12 13.27 87,914 +0.01(+0.08%)
May 21, 2012 13.35 13.79 13.23 13.26 46,347 -0.05(-0.38%)
May 18, 2012 13.25 13.37 13.00 13.31 152,570 +0.06(+0.45%)
May 17, 2012 13.34 13.39 13.20 13.25 102,449 -0.09(-0.67%)
May 16, 2012 13.34 13.60 13.11 13.34 60,208 +0.00(+0.00%)
May 15, 2012 13.03 13.36 12.76 13.34 75,526 +0.27(+2.07%)
May 14, 2012 13.09 13.16 12.98 13.07 49,521 -0.20(-1.51%)
May 11, 2012 13.22 13.39 13.16 13.27 61,338 -0.03(-0.23%)
May 10, 2012 13.45 13.50 12.88 13.30 86,845 -0.09(-0.67%)
May 09, 2012 13.38 13.53 13.15 13.39 71,292 -0.19(-1.40%)
May 08, 2012 13.32 13.61 13.15 13.58 69,785 +0.15(+1.12%)
May 07, 2012 12.99 13.60 12.99 13.43 94,711 +0.35(+2.68%)
May 04, 2012 13.09 13.17 12.70 13.08 101,931 -0.10(-0.76%)
May 03, 2012 13.61 13.61 13.08 13.18 87,509 -0.49(-3.58%)
May 02, 2012 13.64 13.71 13.50 13.67 42,313 -0.08(-0.58%)
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.