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 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%)
Nov 02, 2015 51.61 53.60 51.31 53.45 99,696 +1.80(+3.48%)
Oct 30, 2015 51.65 52.40 51.19 51.65 83,465 -0.25(-0.48%)
Oct 29, 2015 52.80 53.30 51.51 51.90 142,390 -0.93(-1.76%)
Oct 28, 2015 52.13 53.59 51.38 52.83 259,372 +0.73(+1.40%)
Oct 27, 2015 50.74 52.31 50.74 52.10 73,544 +1.41(+2.78%)
Oct 26, 2015 50.73 51.99 50.46 50.69 124,112 -0.33(-0.65%)
Oct 23, 2015 51.33 51.99 50.41 51.02 136,537 +0.25(+0.49%)
Oct 22, 2015 50.71 50.81 49.59 50.77 207,591 +0.16(+0.32%)
Oct 21, 2015 50.36 51.01 49.58 50.61 124,356 +0.31(+0.62%)
Oct 20, 2015 48.82 50.65 48.64 50.30 88,231 +1.66(+3.41%)
Oct 19, 2015 46.80 48.71 46.60 48.64 45,892 +1.46(+3.09%)
Oct 16, 2015 46.37 47.19 46.24 47.18 55,014 +0.99(+2.14%)
Oct 15, 2015 44.98 46.42 44.41 46.19 117,445 +1.19(+2.64%)
Oct 14, 2015 45.76 47.01 44.77 45.00 91,449 -0.61(-1.34%)
Oct 13, 2015 45.62 46.48 45.23 45.61 65,491 -0.01(-0.02%)
Oct 12, 2015 43.12 46.10 43.09 45.62 104,805 +2.54(+5.90%)
Oct 09, 2015 43.51 43.51 42.57 43.08 71,777 -0.48(-1.10%)
Oct 08, 2015 43.71 43.95 42.11 43.56 103,600 -0.49(-1.11%)
Oct 07, 2015 43.28 45.06 42.47 44.05 92,123 +0.81(+1.87%)
Oct 06, 2015 43.63 44.01 42.76 43.24 73,467 -0.30(-0.69%)
Oct 05, 2015 43.21 44.76 42.64 43.54 104,122 +0.52(+1.21%)
Oct 02, 2015 42.71 45.01 41.80 43.02 97,234 +0.11(+0.26%)
Oct 01, 2015 43.40 43.91 42.51 42.91 105,361 -0.67(-1.54%)
Sep 30, 2015 44.43 44.67 42.79 43.58 119,225 -0.47(-1.07%)
Sep 29, 2015 43.18 44.16 42.40 44.05 116,420 +0.85(+1.97%)
Sep 28, 2015 45.91 45.91 42.61 43.20 92,603 -2.98(-6.45%)
Sep 25, 2015 47.41 47.65 45.97 46.18 108,651 -1.05(-2.22%)
Sep 24, 2015 46.50 47.53 46.22 47.23 80,195 +0.68(+1.46%)
Sep 23, 2015 45.82 47.08 45.44 46.55 52,212 +0.70(+1.53%)
Sep 22, 2015 45.04 47.70 45.04 45.85 137,217 +0.66(+1.46%)
Sep 21, 2015 45.56 45.94 44.89 45.19 55,484 +0.01(+0.02%)
Sep 18, 2015 45.20 46.50 44.94 45.18 263,862 -0.58(-1.27%)
Sep 17, 2015 45.77 46.89 45.60 45.76 98,143 -0.13(-0.28%)
Sep 16, 2015 45.98 46.21 45.36 45.89 53,188 +0.00(+0.00%)
Sep 15, 2015 45.53 47.02 45.37 45.89 39,035 +0.35(+0.77%)
Sep 14, 2015 46.00 46.72 45.32 45.54 59,158 -0.46(-1.00%)
Sep 11, 2015 46.41 46.41 45.42 46.00 86,525 -0.76(-1.63%)
Sep 10, 2015 46.75 47.07 46.30 46.76 83,245 -0.38(-0.81%)
Sep 09, 2015 47.62 47.65 46.80 47.14 68,703 -0.14(-0.30%)
Sep 08, 2015 47.90 47.90 46.83 47.28 58,344 +0.09(+0.19%)
Sep 04, 2015 46.56 47.19 47.19 47.19 58,000 +0.00(+0.00%)
Sep 03, 2015 48.56 48.56 46.00 47.19 76,646 +2.67(+6.00%)
Sep 02, 2015 44.66 45.03 43.58 44.52 58,921 +0.37(+0.84%)
Sep 01, 2015 44.15 47.88 43.91 44.15 61,920 -0.68(-1.52%)
Aug 31, 2015 45.63 52.37 44.40 44.83 88,938 -1.04(-2.27%)
Aug 28, 2015 46.80 47.27 45.66 45.87 46,891 -1.01(-2.15%)
Aug 27, 2015 46.76 47.20 45.68 46.88 77,343 +0.46(+0.99%)
Aug 26, 2015 46.13 46.54 44.52 46.42 73,061 +1.06(+2.34%)
Aug 25, 2015 46.83 46.83 45.28 45.36 99,698 -0.24(-0.53%)
Aug 24, 2015 44.59 46.34 42.87 45.60 197,961 -0.54(-1.17%)
Aug 21, 2015 45.26 46.45 45.25 46.14 107,660 +0.09(+0.20%)
Aug 20, 2015 46.13 46.51 45.55 46.05 82,075 -0.46(-0.99%)
Aug 19, 2015 46.39 47.02 45.65 46.51 65,546 -0.18(-0.39%)
Aug 18, 2015 47.30 47.70 46.19 46.69 75,869 -0.86(-1.81%)
Aug 17, 2015 47.87 47.89 46.01 47.55 80,931 +0.74(+1.58%)
Aug 14, 2015 45.91 47.87 45.30 46.81 65,045 +0.79(+1.72%)
Aug 13, 2015 45.81 46.39 45.09 46.02 96,920 +0.43(+0.94%)
Aug 12, 2015 45.97 45.98 44.81 45.59 62,080 -0.55(-1.19%)
Aug 11, 2015 45.88 46.41 44.65 46.14 98,649 -0.09(-0.19%)
Aug 10, 2015 45.91 47.63 45.25 46.23 129,864 +0.36(+0.78%)
Aug 07, 2015 45.25 53.49 39.08 45.87 225,596 +1.70(+3.85%)
Aug 06, 2015 46.00 46.31 42.70 44.17 111,173 -2.08(-4.50%)
Aug 05, 2015 46.85 47.19 45.65 46.25 113,084 -0.49(-1.05%)
Aug 04, 2015 46.63 47.34 46.12 46.74 71,930 -0.07(-0.15%)
Aug 03, 2015 46.87 47.47 45.95 46.81 57,929 -0.25(-0.53%)
Jul 31, 2015 45.78 47.80 45.60 47.06 46,036 +1.48(+3.25%)
Jul 30, 2015 45.91 46.05 45.31 45.58 74,642 -0.50(-1.09%)
Jul 29, 2015 46.19 46.55 45.59 46.08 57,005 -0.05(-0.11%)
Jul 28, 2015 46.23 46.30 45.12 46.13 54,469 +0.06(+0.13%)
Jul 27, 2015 45.41 46.24 45.09 46.07 77,960 +0.50(+1.10%)
Jul 24, 2015 45.86 46.02 45.27 45.57 64,740 -0.42(-0.91%)
Jul 23, 2015 45.60 46.19 45.36 45.99 75,030 +0.60(+1.32%)
Jul 22, 2015 45.49 45.79 45.00 45.39 112,636 +0.13(+0.29%)
Jul 21, 2015 45.66 46.13 44.80 45.26 70,018 -0.27(-0.59%)
Jul 20, 2015 46.68 46.68 45.30 45.53 63,359 -1.03(-2.21%)
Jul 17, 2015 46.11 46.82 46.02 46.56 71,593 +0.62(+1.35%)
Jul 16, 2015 45.43 46.07 45.17 45.94 40,584 +0.66(+1.46%)
Jul 15, 2015 45.67 45.90 44.84 45.28 81,396 -0.53(-1.16%)
Jul 14, 2015 45.72 46.12 45.69 45.81 60,188 -0.01(-0.02%)
Jul 13, 2015 45.48 46.60 45.33 45.82 131,183 +0.72(+1.60%)
Jul 10, 2015 44.85 45.40 44.48 45.10 70,447 +0.68(+1.53%)
Jul 09, 2015 44.39 46.38 44.12 44.42 86,291 +0.59(+1.35%)
Jul 08, 2015 44.97 45.62 43.46 43.83 131,495 -1.57(-3.46%)
Jul 07, 2015 45.21 45.53 43.88 45.40 69,550 +0.17(+0.38%)
Jul 06, 2015 45.28 45.84 44.55 45.23 66,171 -0.30(-0.66%)
Jul 02, 2015 45.35 45.53 45.53 45.53 95,200 +0.28(+0.62%)
Jul 01, 2015 44.48 45.31 44.08 45.25 147,187 +0.97(+2.19%)
Jun 30, 2015 43.55 44.37 43.44 44.28 166,743 +0.75(+1.72%)
Jun 29, 2015 43.63 44.00 42.12 43.53 142,220 -0.25(-0.57%)
Jun 26, 2015 44.95 45.05 43.57 43.78 327,646 -1.30(-2.88%)
Jun 25, 2015 45.80 46.35 44.79 45.08 137,841 -0.67(-1.46%)
Jun 24, 2015 47.44 47.70 45.74 45.75 105,488 -1.95(-4.09%)
Jun 23, 2015 47.74 48.82 46.28 47.70 181,202 -0.23(-0.48%)
Jun 22, 2015 51.90 51.90 46.75 47.93 253,978 -5.02(-9.48%)
Jun 19, 2015 52.03 53.76 51.95 52.95 157,178 +1.08(+2.08%)
Jun 18, 2015 50.00 52.06 49.65 51.87 122,235 +2.09(+4.20%)
Jun 17, 2015 49.74 50.22 49.21 49.78 71,227 +0.14(+0.28%)
Jun 16, 2015 49.03 49.97 49.03 49.64 163,678 +0.62(+1.26%)
Jun 15, 2015 47.98 49.49 47.77 49.02 150,072 +0.56(+1.16%)
Jun 12, 2015 47.76 48.73 47.76 48.46 66,593 +0.27(+0.56%)
Jun 11, 2015 47.88 48.48 47.20 48.19 56,495 +0.33(+0.69%)
Jun 10, 2015 48.13 48.26 47.50 47.86 75,142 -0.15(-0.31%)
Jun 09, 2015 48.37 49.05 47.08 48.01 71,666 -0.47(-0.97%)
Jun 08, 2015 48.21 49.29 47.66 48.48 70,613 -0.20(-0.41%)
Jun 05, 2015 48.82 48.82 47.65 48.68 86,957 -0.27(-0.55%)
Jun 04, 2015 49.28 50.39 48.66 48.95 90,253 -0.61(-1.23%)
Jun 03, 2015 48.43 49.80 47.94 49.56 152,119 +1.36(+2.82%)
Jun 02, 2015 48.51 49.00 47.83 48.20 75,632 -0.06(-0.12%)
Jun 01, 2015 48.53 48.82 46.98 48.26 87,180 +0.20(+0.42%)
May 29, 2015 47.74 48.65 46.62 48.06 100,595 +0.34(+0.71%)
May 28, 2015 48.76 48.76 46.92 47.72 91,661 -0.53(-1.10%)
May 27, 2015 48.36 48.39 47.57 48.25 99,586 +0.11(+0.23%)
May 26, 2015 48.05 48.62 47.53 48.14 108,297 -0.07(-0.15%)
May 22, 2015 48.33 48.21 48.21 48.21 103,500 -0.15(-0.31%)
May 21, 2015 47.00 49.26 47.00 48.36 146,405 +1.09(+2.31%)
May 20, 2015 45.84 47.52 45.48 47.27 166,013 +1.12(+2.43%)
May 19, 2015 45.93 46.65 45.11 46.15 88,955 +0.60(+1.32%)
May 18, 2015 44.43 46.29 44.29 45.55 148,153 +1.02(+2.29%)
May 15, 2015 44.09 44.91 43.81 44.53 124,789 +0.35(+0.79%)
May 14, 2015 43.25 44.60 42.84 44.18 134,836 +0.95(+2.20%)
May 13, 2015 45.99 46.23 42.87 43.23 187,955 -2.93(-6.35%)
May 12, 2015 49.64 51.83 45.49 46.16 497,399 +5.36(+13.14%)
May 11, 2015 41.03 41.38 40.52 40.80 147,484 -0.34(-0.83%)
May 08, 2015 42.01 42.68 41.14 41.14 70,326 -0.37(-0.89%)
May 07, 2015 41.42 41.92 41.20 41.51 59,031 +0.19(+0.46%)
May 06, 2015 42.31 42.76 40.81 41.32 71,813 -0.70(-1.67%)
May 05, 2015 42.23 42.37 41.28 42.02 99,412 -0.41(-0.97%)
May 04, 2015 42.84 43.49 42.20 42.43 83,385 -0.26(-0.61%)
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.