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 (%)
Sep 30, 2020 89.49 93.56 89.03 92.91 127,287 +3.20(+3.57%)
Sep 29, 2020 90.00 91.98 87.77 89.71 117,453 +0.60(+0.67%)
Sep 28, 2020 86.74 89.16 86.49 89.11 68,367 +2.90(+3.36%)
Sep 25, 2020 85.77 87.06 85.69 86.21 56,400 +0.18(+0.21%)
Sep 24, 2020 85.51 86.88 84.59 86.03 69,568 +0.52(+0.61%)
Sep 23, 2020 85.94 86.47 84.90 85.51 89,212 -0.73(-0.85%)
Sep 22, 2020 86.95 87.78 85.08 86.24 56,998 -0.67(-0.77%)
Sep 21, 2020 87.55 87.65 84.32 86.91 158,911 -2.13(-2.39%)
Sep 18, 2020 89.40 90.46 87.33 89.04 236,500 +0.40(+0.45%)
Sep 17, 2020 88.47 89.85 87.13 88.64 57,349 -0.77(-0.86%)
Sep 16, 2020 88.38 89.90 88.38 89.41 63,041 +1.32(+1.50%)
Sep 15, 2020 90.43 90.43 87.73 88.09 39,480 -1.77(-1.97%)
Sep 14, 2020 87.75 90.13 87.37 89.86 65,345 +2.48(+2.84%)
Sep 11, 2020 89.63 89.80 86.92 87.38 37,200 -2.09(-2.34%)
Sep 10, 2020 88.67 90.86 88.59 89.47 65,162 +1.02(+1.15%)
Sep 09, 2020 87.83 89.53 87.83 88.45 65,518 +1.33(+1.53%)
Sep 08, 2020 85.51 88.18 85.51 87.12 92,419 -0.53(-0.60%)
Sep 04, 2020 91.26 91.26 85.25 87.65 65,700 -2.89(-3.19%)
Sep 03, 2020 92.01 92.13 89.49 90.54 62,857 -1.55(-1.68%)
Sep 02, 2020 92.29 93.19 91.74 92.09 71,617 -0.08(-0.09%)
Sep 01, 2020 93.04 93.67 92.08 92.17 56,484 -0.42(-0.45%)
Aug 31, 2020 93.63 93.81 92.39 92.59 69,669 -0.83(-0.89%)
Aug 28, 2020 93.85 95.28 92.11 93.42 38,000 +0.05(+0.05%)
Aug 27, 2020 93.14 93.87 92.40 93.37 53,023 -0.12(-0.13%)
Aug 26, 2020 96.01 96.16 92.96 93.49 65,643 -2.32(-2.42%)
Aug 25, 2020 94.97 95.89 93.71 95.81 72,876 +1.23(+1.30%)
Aug 24, 2020 97.23 97.23 93.74 94.58 48,217 -1.76(-1.83%)
Aug 21, 2020 95.59 96.51 95.00 96.34 44,800 +0.66(+0.69%)
Aug 20, 2020 94.73 96.77 94.73 95.68 156,872 +0.60(+0.63%)
Aug 19, 2020 96.34 98.11 94.61 95.08 95,143 -0.68(-0.71%)
Aug 18, 2020 95.75 96.75 94.36 95.76 116,133 +0.01(+0.01%)
Aug 17, 2020 95.47 99.07 95.37 95.75 168,844 +0.80(+0.84%)
Aug 14, 2020 91.24 95.36 91.24 94.95 174,500 +3.37(+3.68%)
Aug 13, 2020 91.57 91.99 90.31 91.58 98,252 +0.02(+0.02%)
Aug 12, 2020 91.99 93.70 91.49 91.56 75,553 +0.41(+0.45%)
Aug 11, 2020 91.99 93.56 89.48 91.15 111,151 -0.54(-0.59%)
Aug 10, 2020 89.93 94.02 89.67 91.69 112,148 +1.86(+2.07%)
Aug 07, 2020 89.62 91.17 88.35 89.83 111,100 +3.28(+3.79%)
Aug 06, 2020 84.00 87.46 82.30 86.55 281,323 +4.02(+4.87%)
Aug 05, 2020 82.54 82.75 80.50 82.53 57,607 +0.56(+0.68%)
Aug 04, 2020 82.38 82.75 81.05 81.97 45,106 -0.52(-0.63%)
Aug 03, 2020 81.62 82.75 80.87 82.49 67,410 +1.48(+1.83%)
Jul 31, 2020 79.73 81.29 78.82 81.01 100,000 -1.53(-1.85%)
Jul 30, 2020 81.09 82.75 80.55 82.54 80,704 +0.52(+0.63%)
Jul 29, 2020 81.11 82.86 80.54 82.02 67,921 +1.33(+1.65%)
Jul 28, 2020 81.32 81.86 80.56 80.69 49,745 -0.93(-1.14%)
Jul 27, 2020 81.01 82.73 81.01 81.62 53,612 +0.86(+1.06%)
Jul 24, 2020 82.47 82.47 79.48 80.76 70,300 -1.42(-1.73%)
Jul 23, 2020 81.00 83.99 80.78 82.18 171,851 +2.36(+2.96%)
Jul 22, 2020 79.63 80.22 77.89 79.82 51,409 +0.38(+0.48%)
Jul 21, 2020 79.29 80.00 78.83 79.44 35,520 +0.90(+1.15%)
Jul 20, 2020 80.70 81.00 77.75 78.54 35,938 -2.46(-3.04%)
Jul 17, 2020 79.73 81.06 79.70 81.00 67,000 +1.23(+1.54%)
Jul 16, 2020 80.46 80.46 79.02 79.77 48,049 +0.02(+0.03%)
Jul 15, 2020 78.81 80.08 78.70 79.75 48,659 +1.81(+2.32%)
Jul 14, 2020 76.43 77.94 76.14 77.94 32,704 +1.42(+1.86%)
Jul 13, 2020 78.52 79.14 76.50 76.52 26,617 -1.38(-1.77%)
Jul 10, 2020 76.71 78.55 76.68 77.90 35,800 +1.21(+1.58%)
Jul 09, 2020 77.15 78.52 75.59 76.69 46,232 -0.64(-0.83%)
Jul 08, 2020 77.57 77.57 75.07 77.33 50,434 -0.33(-0.42%)
Jul 07, 2020 77.91 79.09 77.31 77.66 57,077 -0.81(-1.03%)
Jul 06, 2020 80.13 80.26 78.28 78.47 62,201 -0.95(-1.20%)
Jul 02, 2020 79.82 80.26 78.55 79.42 67,400 +0.46(+0.58%)
Jul 01, 2020 78.96 80.00 77.72 78.96 59,628 +0.05(+0.06%)
Jun 30, 2020 79.14 80.20 78.05 78.91 108,512 -0.30(-0.38%)
Jun 29, 2020 74.37 79.29 74.08 79.21 98,829 +5.26(+7.11%)
Jun 26, 2020 75.29 75.98 73.35 73.95 171,300 -1.48(-1.96%)
Jun 25, 2020 75.22 75.74 74.04 75.43 71,343 +0.22(+0.29%)
Jun 24, 2020 77.21 78.19 75.07 75.21 115,046 -2.60(-3.34%)
Jun 23, 2020 78.59 78.82 77.13 77.81 87,233 -0.13(-0.17%)
Jun 22, 2020 78.79 79.01 77.16 77.94 62,944 -0.82(-1.04%)
Jun 19, 2020 80.03 80.19 77.49 78.76 149,000 -0.51(-0.64%)
Jun 18, 2020 79.00 80.10 78.33 79.27 53,501 -0.25(-0.31%)
Jun 17, 2020 77.91 80.41 77.91 79.52 97,913 +1.90(+2.45%)
Jun 16, 2020 77.78 78.29 76.60 77.62 94,623 +1.94(+2.56%)
Jun 15, 2020 74.89 76.58 74.25 75.68 39,678 -0.94(-1.23%)
Jun 12, 2020 78.75 80.09 72.98 76.62 105,300 +0.13(+0.17%)
Jun 11, 2020 77.80 78.54 76.37 76.49 93,062 -3.68(-4.59%)
Jun 10, 2020 80.99 81.99 79.48 80.17 81,461 -0.39(-0.48%)
Jun 09, 2020 81.00 81.41 80.14 80.56 101,052 -0.69(-0.85%)
Jun 08, 2020 80.95 81.25 79.83 81.25 178,834 +0.97(+1.21%)
Jun 05, 2020 80.75 81.20 79.63 80.28 73,600 +0.11(+0.14%)
Jun 04, 2020 80.23 81.41 79.09 80.17 49,862 -0.47(-0.58%)
Jun 03, 2020 80.47 81.29 79.66 80.64 125,013 +0.77(+0.96%)
Jun 02, 2020 80.37 80.38 78.24 79.87 90,469 +0.47(+0.59%)
Jun 01, 2020 81.02 81.03 78.49 79.40 75,231 -1.10(-1.37%)
May 29, 2020 77.99 80.78 77.21 80.50 95,300 +2.39(+3.06%)
May 28, 2020 81.42 82.43 77.91 78.11 124,357 -2.61(-3.23%)
May 27, 2020 79.74 80.88 77.60 80.72 153,522 +2.17(+2.77%)
May 26, 2020 76.00 78.81 75.84 78.55 151,362 +3.06(+4.05%)
May 22, 2020 69.24 75.75 69.12 75.49 126,900 +5.72(+8.20%)
May 21, 2020 68.00 70.39 67.38 69.77 96,223 +1.43(+2.09%)
May 20, 2020 68.25 69.93 67.01 68.34 127,626 +1.18(+1.76%)
May 19, 2020 66.95 68.00 66.41 67.16 84,401 +0.17(+0.25%)
May 18, 2020 65.18 68.21 65.18 66.99 130,925 +3.78(+5.98%)
May 15, 2020 59.54 63.21 59.54 63.21 80,100 +3.37(+5.63%)
May 14, 2020 59.24 60.12 57.34 59.84 66,593 -0.52(-0.86%)
May 13, 2020 57.59 60.54 57.43 60.36 95,503 +2.16(+3.71%)
May 12, 2020 60.07 60.07 58.20 58.20 60,104 -1.98(-3.29%)
May 11, 2020 60.32 61.73 59.92 60.18 66,874 -0.92(-1.51%)
May 08, 2020 60.69 63.30 59.95 61.10 72,600 +1.58(+2.65%)
May 07, 2020 57.92 61.59 54.61 59.52 91,984 +2.87(+5.07%)
May 06, 2020 57.07 57.68 55.80 56.65 86,757 -0.61(-1.07%)
May 05, 2020 56.50 59.49 56.50 57.26 68,430 +1.81(+3.26%)
May 04, 2020 56.71 56.71 53.70 55.45 68,608 -2.30(-3.98%)
May 01, 2020 56.49 58.30 55.69 57.75 94,800 -0.26(-0.45%)
Apr 30, 2020 60.43 62.50 57.45 58.01 88,004 -4.05(-6.53%)
Apr 29, 2020 62.62 63.63 61.55 62.06 71,347 +0.77(+1.26%)
Apr 28, 2020 61.73 62.45 59.06 61.29 62,418 +0.89(+1.47%)
Apr 27, 2020 58.69 61.34 58.69 60.40 37,556 +2.05(+3.51%)
Apr 24, 2020 57.55 59.52 57.31 58.35 27,400 +0.82(+1.43%)
Apr 23, 2020 56.10 59.19 56.10 57.53 74,442 +1.45(+2.59%)
Apr 22, 2020 57.90 58.02 55.84 56.08 32,687 -0.35(-0.62%)
Apr 21, 2020 55.31 57.30 54.20 56.43 40,619 -0.57(-1.00%)
Apr 20, 2020 57.45 58.91 55.85 57.00 52,638 -0.83(-1.44%)
Apr 17, 2020 58.31 59.50 57.44 57.83 67,900 +0.90(+1.58%)
Apr 16, 2020 58.64 58.95 55.85 56.93 64,761 -0.86(-1.49%)
Apr 15, 2020 58.06 59.20 56.78 57.79 42,289 -1.99(-3.33%)
Apr 14, 2020 62.99 63.00 59.02 59.78 49,579 -0.94(-1.55%)
Apr 13, 2020 60.87 62.48 58.49 60.72 101,670 -0.51(-0.83%)
Apr 09, 2020 60.26 62.21 59.75 61.23 52,000 +2.24(+3.80%)
Apr 08, 2020 58.74 59.38 56.93 58.99 50,451 +0.63(+1.08%)
Apr 07, 2020 58.92 61.32 56.76 58.36 50,598 +0.84(+1.46%)
Apr 06, 2020 56.38 58.17 55.54 57.52 60,559 +2.22(+4.01%)
Apr 03, 2020 55.89 55.89 53.20 55.30 72,900 -0.71(-1.27%)
Apr 02, 2020 54.58 56.58 54.37 56.01 104,899 +1.14(+2.08%)
Apr 01, 2020 53.27 55.46 52.84 54.87 86,774 -0.01(-0.02%)
Mar 31, 2020 54.48 56.98 53.02 54.88 111,966 -0.11(-0.20%)
Mar 30, 2020 52.65 56.86 52.65 54.99 87,499 +3.38(+6.55%)
Mar 27, 2020 52.07 54.58 50.98 51.61 88,300 -4.00(-7.19%)
Mar 26, 2020 54.62 60.61 54.62 55.61 104,226 +1.53(+2.83%)
Mar 25, 2020 59.47 59.47 53.13 54.08 135,067 -4.78(-8.12%)
Mar 24, 2020 61.17 64.09 56.00 58.86 99,875 +0.38(+0.65%)
Mar 23, 2020 53.45 58.57 53.45 58.48 84,102 +6.26(+11.99%)
Mar 20, 2020 55.47 56.70 51.78 52.22 137,500 -3.82(-6.82%)
Mar 19, 2020 47.11 58.89 47.11 56.04 118,532 +8.75(+18.50%)
Mar 18, 2020 52.20 55.31 45.66 47.29 134,649 -8.60(-15.39%)
Mar 17, 2020 47.49 55.98 46.40 55.89 153,665 +9.32(+20.01%)
Mar 16, 2020 40.40 47.69 40.40 46.57 157,843 -3.93(-7.78%)
Mar 13, 2020 49.68 50.50 46.87 50.50 136,400 +2.39(+4.97%)
Mar 12, 2020 51.89 53.19 46.87 48.11 140,650 -7.64(-13.70%)
Mar 11, 2020 54.72 56.18 54.01 55.75 81,410 -0.43(-0.77%)
Mar 10, 2020 54.92 56.43 53.33 56.18 103,486 +2.53(+4.72%)
Mar 09, 2020 55.94 55.94 52.79 53.65 119,205 -3.35(-5.88%)
Mar 06, 2020 55.79 57.05 53.73 57.00 87,800 -0.36(-0.63%)
Mar 05, 2020 62.32 64.29 56.75 57.36 89,146 -6.34(-9.95%)
Mar 04, 2020 62.00 64.80 61.83 63.70 73,652 +2.19(+3.56%)
Mar 03, 2020 62.58 64.30 60.50 61.51 70,219 -1.14(-1.82%)
Mar 02, 2020 62.10 62.74 60.68 62.65 91,706 +0.87(+1.41%)
Feb 28, 2020 67.60 67.91 61.27 61.78 143,000 -6.15(-9.05%)
Feb 27, 2020 68.97 69.00 65.37 67.93 143,092 -0.08(-0.12%)
Feb 26, 2020 68.02 68.83 67.00 68.01 102,419 +0.43(+0.64%)
Feb 25, 2020 70.07 70.33 66.68 67.58 54,263 -1.94(-2.79%)
Feb 24, 2020 70.24 71.76 69.32 69.52 100,210 -1.90(-2.65%)
Feb 21, 2020 70.35 71.73 68.90 71.42 434,500 +1.11(+1.57%)
Feb 20, 2020 69.64 70.70 68.59 70.31 97,887 +0.49(+0.70%)
Feb 19, 2020 69.00 70.16 68.81 69.82 83,029 +0.89(+1.29%)
Feb 18, 2020 68.66 69.01 67.62 68.93 98,315 +0.18(+0.26%)
Feb 14, 2020 68.52 68.98 68.07 68.75 39,600 -0.43(-0.62%)
Feb 13, 2020 68.57 69.50 68.57 69.18 97,042 +0.51(+0.74%)
Feb 12, 2020 67.78 69.06 67.78 68.67 89,526 +1.07(+1.58%)
Feb 11, 2020 65.54 67.71 65.54 67.60 67,031 +2.24(+3.43%)
Feb 10, 2020 65.59 65.63 64.61 65.36 35,600 -0.30(-0.46%)
Feb 07, 2020 66.29 66.29 65.26 65.66 35,100 -0.75(-1.13%)
Feb 06, 2020 66.18 66.70 65.06 66.41 42,408 +0.54(+0.82%)
Feb 05, 2020 67.65 67.75 64.73 65.87 75,784 -1.08(-1.61%)
Feb 04, 2020 67.14 67.35 65.79 66.95 109,609 +0.44(+0.66%)
Feb 03, 2020 65.41 66.75 65.21 66.51 107,296 +1.66(+2.56%)
Jan 31, 2020 63.69 65.31 63.10 64.85 155,300 +0.86(+1.34%)
Jan 30, 2020 63.59 64.04 63.07 63.99 54,216 -0.06(-0.09%)
Jan 29, 2020 65.04 65.22 64.00 64.05 84,181 -0.90(-1.39%)
Jan 28, 2020 64.85 65.02 63.89 64.95 80,039 +0.49(+0.76%)
Jan 27, 2020 63.44 64.95 63.12 64.46 53,803 -0.12(-0.19%)
Jan 24, 2020 66.13 66.26 64.09 64.58 104,000 -1.48(-2.24%)
Jan 23, 2020 65.34 66.12 64.37 66.06 100,137 +0.72(+1.10%)
Jan 22, 2020 65.81 66.75 65.30 65.34 63,033 -0.47(-0.71%)
Jan 21, 2020 65.11 66.24 64.71 65.81 62,549 +0.43(+0.66%)
Jan 17, 2020 67.33 67.51 65.12 65.38 73,100 -1.38(-2.07%)
Jan 16, 2020 66.34 66.77 65.86 66.76 52,535 +0.85(+1.29%)
Jan 15, 2020 64.60 66.25 64.43 65.91 92,399 +1.19(+1.84%)
Jan 14, 2020 64.51 65.36 64.10 64.72 98,316 +0.10(+0.15%)
Jan 13, 2020 64.17 64.77 63.88 64.62 102,441 +0.62(+0.97%)
Jan 10, 2020 62.68 64.12 62.47 64.00 99,600 +1.59(+2.55%)
Jan 09, 2020 60.56 62.87 60.51 62.41 92,532 +2.08(+3.45%)
Jan 08, 2020 60.09 60.93 59.60 60.33 57,415 +0.17(+0.28%)
Jan 07, 2020 59.79 60.60 59.39 60.16 50,200 +0.13(+0.22%)
Jan 06, 2020 58.99 60.30 58.99 60.03 46,402 +0.38(+0.64%)
Jan 03, 2020 58.74 59.76 58.27 59.65 67,700 +0.15(+0.25%)
Jan 02, 2020 59.44 59.66 58.18 59.50 57,392 +0.32(+0.54%)
Dec 31, 2019 58.83 59.28 58.24 59.18 58,700 +0.20(+0.34%)
Dec 30, 2019 59.33 59.61 58.50 58.98 48,565 -0.26(-0.44%)
Dec 27, 2019 59.70 60.01 59.01 59.24 37,400 -0.27(-0.45%)
Dec 26, 2019 60.41 60.41 59.24 59.51 45,937 -0.90(-1.49%)
Dec 24, 2019 61.04 61.04 58.90 60.41 30,600 -0.72(-1.18%)
Dec 23, 2019 59.40 61.18 58.76 61.13 62,887 +1.80(+3.03%)
Dec 20, 2019 58.46 59.52 58.00 59.34 183,200 +0.91(+1.55%)
Dec 19, 2019 57.43 58.51 57.15 58.43 52,604 +0.96(+1.67%)
Dec 18, 2019 58.20 58.31 57.35 57.47 44,414 -0.53(-0.91%)
Dec 17, 2019 57.39 58.12 56.98 58.00 52,217 +0.75(+1.31%)
Dec 16, 2019 57.56 58.69 57.13 57.25 72,900 +0.08(+0.14%)
Dec 13, 2019 58.99 59.22 56.90 57.17 51,300 -2.03(-3.43%)
Dec 12, 2019 59.42 60.48 58.73 59.20 55,129 -0.05(-0.08%)
Dec 11, 2019 58.89 59.66 58.60 59.25 54,558 +0.33(+0.56%)
Dec 10, 2019 59.51 59.51 58.02 58.92 57,176 -0.69(-1.16%)
Dec 09, 2019 60.13 60.30 58.97 59.61 86,356 -0.42(-0.70%)
Dec 06, 2019 58.32 60.47 57.96 60.03 104,400 +2.26(+3.91%)
Dec 05, 2019 57.71 58.28 57.31 57.77 62,587 +0.03(+0.05%)
Dec 04, 2019 57.30 58.16 57.30 57.74 83,183 +0.65(+1.14%)
Dec 03, 2019 55.69 57.28 55.35 57.09 112,803 +0.65(+1.15%)
Dec 02, 2019 59.48 59.65 55.13 56.44 108,434 -3.25(-5.44%)
Nov 29, 2019 59.81 59.94 59.31 59.69 25,200 -0.42(-0.70%)
Nov 27, 2019 59.33 60.95 58.89 60.11 55,100 +0.91(+1.54%)
Nov 26, 2019 60.81 60.88 59.08 59.20 106,471 -1.51(-2.49%)
Nov 25, 2019 58.69 60.99 58.44 60.71 63,315 +1.98(+3.37%)
Nov 22, 2019 60.40 60.40 58.13 58.73 73,900 -1.77(-2.93%)
Nov 21, 2019 61.11 61.37 59.45 60.50 83,531 -0.73(-1.19%)
Nov 20, 2019 63.59 64.43 60.81 61.23 80,381 -2.88(-4.49%)
Nov 19, 2019 64.47 65.06 63.94 64.11 89,706 -0.26(-0.40%)
Nov 18, 2019 62.82 64.94 62.82 64.37 95,401 +1.58(+2.52%)
Nov 15, 2019 62.25 63.39 60.87 62.79 379,000 +0.67(+1.08%)
Nov 14, 2019 64.67 64.73 61.09 62.12 121,354 -2.41(-3.73%)
Nov 13, 2019 70.41 70.41 63.49 64.53 219,380 -6.39(-9.01%)
Nov 12, 2019 69.40 71.97 68.36 70.92 79,026 +1.60(+2.31%)
Nov 11, 2019 69.39 70.90 68.87 69.32 66,515 -0.58(-0.83%)
Nov 08, 2019 69.31 71.73 69.10 69.90 101,800 +0.67(+0.97%)
Nov 07, 2019 68.50 71.24 67.11 69.23 155,236 +2.21(+3.30%)
Nov 06, 2019 65.48 67.26 65.48 67.02 66,498 +1.21(+1.84%)
Nov 05, 2019 66.93 68.80 65.77 65.81 92,774 -0.89(-1.33%)
Nov 04, 2019 66.74 67.67 66.49 66.70 83,978 +0.58(+0.88%)
Nov 01, 2019 63.94 66.54 63.87 66.12 135,100 +2.25(+3.52%)
Oct 31, 2019 64.21 64.84 62.97 63.87 68,419 -0.54(-0.84%)
Oct 30, 2019 65.40 65.40 64.07 64.41 46,244 -1.04(-1.59%)
Oct 29, 2019 63.38 65.65 63.38 65.45 63,658 +2.01(+3.17%)
Oct 28, 2019 62.21 64.00 62.21 63.44 52,640 +1.26(+2.03%)
Oct 25, 2019 60.68 62.44 60.68 62.18 48,600 +1.59(+2.62%)
Oct 24, 2019 61.00 61.00 59.49 60.59 39,706 -0.32(-0.53%)
Oct 23, 2019 60.90 61.50 60.44 60.91 41,129 +0.04(+0.07%)
Oct 22, 2019 61.61 62.45 60.83 60.87 56,229 -0.84(-1.36%)
Oct 21, 2019 62.50 62.85 61.63 61.71 30,577 -0.36(-0.58%)
Oct 18, 2019 62.49 62.64 61.56 62.07 74,500 -0.80(-1.27%)
Oct 17, 2019 62.47 63.53 62.47 62.87 62,263 +0.43(+0.69%)
Oct 16, 2019 61.38 62.52 61.10 62.44 42,024 +0.93(+1.51%)
Oct 15, 2019 59.08 61.74 58.94 61.51 111,426 +2.73(+4.64%)
Oct 14, 2019 57.65 58.78 57.07 58.78 48,768 +1.09(+1.89%)
Oct 11, 2019 57.67 58.48 57.56 57.69 37,100 +0.62(+1.09%)
Oct 10, 2019 56.83 57.50 56.03 57.07 38,034 +0.25(+0.44%)
Oct 09, 2019 57.78 58.51 56.69 56.82 46,065 -0.38(-0.66%)
Oct 08, 2019 57.58 57.92 56.83 57.20 50,418 -0.73(-1.26%)
Oct 07, 2019 58.84 59.70 57.82 57.93 41,136 -1.24(-2.10%)
Oct 04, 2019 57.88 59.17 57.52 59.17 51,500 +1.31(+2.26%)
Oct 03, 2019 58.47 58.80 57.34 57.86 147,035 -0.80(-1.36%)
Oct 02, 2019 58.20 59.04 57.36 58.66 41,150 +0.26(+0.45%)
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.