Saturday, 20 April 2024
The Providence Service Corporation
| Date | Open | High | Low | Close | Volume |
|---|
| 06/01/21 | 146.60 | 156.30 | 146.60 | 155.58 | 141,400 |
| 05/01/21 | 141.37 | 148.25 | 141.37 | 145.68 | 107,900 |
| 04/01/21 | 139.04 | 141.85 | 138.70 | 141.36 | 135,800 |
| 31/12/20 | 140.51 | 140.94 | 137.46 | 138.63 | 53,700 |
| 30/12/20 | 133.80 | 139.48 | 132.65 | 137.90 | 65,000 |
| 29/12/20 | 140.23 | 141.54 | 133.49 | 134.47 | 73,200 |
| 28/12/20 | 138.25 | 140.26 | 136.29 | 139.58 | 68,300 |
| 24/12/20 | 139.05 | 139.05 | 136.58 | 137.47 | 33,400 |
| 23/12/20 | 140.60 | 144.68 | 138.18 | 138.92 | 60,900 |
| 22/12/20 | 138.22 | 140.09 | 136.95 | 139.76 | 79,700 |
| 21/12/20 | 138.52 | 138.80 | 134.05 | 137.14 | 86,900 |
| 18/12/20 | 137.60 | 140.37 | 136.42 | 139.59 | 490,700 |
| 17/12/20 | 134.55 | 136.16 | 132.74 | 135.79 | 82,000 |
| 16/12/20 | 132.39 | 134.96 | 129.50 | 134.46 | 111,900 |
| 15/12/20 | 132.20 | 134.00 | 128.55 | 132.32 | 89,400 |
| 14/12/20 | 142.29 | 142.50 | 131.12 | 131.68 | 156,700 |
| 11/12/20 | 143.44 | 144.08 | 139.38 | 142.97 | 110,000 |
| 10/12/20 | 139.57 | 143.88 | 138.56 | 143.42 | 71,800 |
| 09/12/20 | 144.30 | 147.32 | 139.61 | 140.45 | 94,400 |
| 08/12/20 | 139.36 | 143.68 | 139.00 | 143.38 | 74,100 |
| 07/12/20 | 138.47 | 140.99 | 137.62 | 139.09 | 72,300 |
| 04/12/20 | 134.01 | 138.52 | 132.51 | 138.19 | 70,200 |
| 03/12/20 | 132.48 | 133.29 | 129.74 | 132.74 | 62,100 |
| 02/12/20 | 136.25 | 137.78 | 131.82 | 132.30 | 70,400 |
| 01/12/20 | 136.25 | 138.48 | 135.95 | 137.31 | 172,000 |
| 30/11/20 | 137.12 | 137.94 | 134.20 | 135.79 | 111,600 |
| 27/11/20 | 135.93 | 137.22 | 134.19 | 136.82 | 27,200 |
| 25/11/20 | 133.26 | 137.03 | 132.09 | 135.51 | 82,400 |
| 24/11/20 | 128.97 | 134.20 | 126.27 | 133.51 | 120,300 |
| 23/11/20 | 131.74 | 131.80 | 127.67 | 128.44 | 136,100 |
| 20/11/20 | 121.69 | 131.32 | 121.69 | 130.84 | 128,900 |
| 19/11/20 | 123.92 | 126.47 | 121.59 | 123.03 | 109,200 |
| 18/11/20 | 128.45 | 130.48 | 123.78 | 124.80 | 108,500 |
| 17/11/20 | 128.37 | 130.02 | 126.13 | 128.32 | 63,900 |
| 16/11/20 | 129.85 | 130.80 | 127.10 | 128.24 | 83,000 |
| 13/11/20 | 130.99 | 131.53 | 128.16 | 129.62 | 42,700 |
| 12/11/20 | 131.72 | 133.64 | 128.80 | 130.18 | 82,300 |
| 11/11/20 | 131.00 | 131.94 | 127.75 | 131.66 | 108,900 |
| 10/11/20 | 126.01 | 130.46 | 120.65 | 130.27 | 115,900 |
| 09/11/20 | 133.52 | 137.28 | 129.91 | 130.02 | 88,600 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |