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 (%)
Jan 30, 2004 17.11 17.16 16.94 16.98 89,400 +0.03(+0.18%)
Jan 29, 2004 16.91 17.10 16.91 16.95 5,800 +0.14(+0.83%)
Jan 28, 2004 17.30 17.30 16.81 16.81 10,000 -0.29(-1.70%)
Jan 27, 2004 16.53 17.50 16.53 17.10 54,800 +0.35(+2.09%)
Jan 26, 2004 16.89 17.10 16.61 16.75 12,200 -0.25(-1.47%)
Jan 23, 2004 17.10 17.30 16.94 17.00 26,500 -0.13(-0.76%)
Jan 22, 2004 17.14 17.15 16.95 17.13 74,200 +0.03(+0.18%)
Jan 21, 2004 17.17 17.34 16.96 17.10 24,900 +0.03(+0.18%)
Jan 20, 2004 17.02 17.13 16.95 17.07 24,300 +0.03(+0.18%)
Jan 16, 2004 16.90 17.05 16.90 17.04 24,500 +0.06(+0.35%)
Jan 15, 2004 17.07 17.07 16.60 16.98 9,600 -0.12(-0.70%)
Jan 14, 2004 17.20 17.20 17.00 17.10 92,570 -0.10(-0.58%)
Jan 13, 2004 16.70 17.20 16.70 17.20 4,400 +0.10(+0.59%)
Jan 12, 2004 17.05 17.10 16.56 17.10 128,575 +0.02(+0.11%)
Jan 09, 2004 17.18 17.19 17.00 17.08 46,110 -0.05(-0.29%)
Jan 08, 2004 17.25 17.31 16.85 17.13 65,405 +0.13(+0.76%)
Jan 07, 2004 16.11 17.27 16.11 17.00 297,417 +0.50(+3.03%)
Jan 06, 2004 16.01 16.50 15.93 16.50 125,800 +0.00(+0.00%)
Jan 05, 2004 16.00 16.79 15.77 16.50 30,800 +0.40(+2.48%)
Jan 02, 2004 16.35 16.89 16.10 16.10 16,600 -0.23(-1.41%)
Dec 31, 2003 16.43 16.43 16.18 16.33 27,100 +0.23(+1.43%)
Dec 30, 2003 16.25 16.25 16.05 16.10 4,909 -0.15(-0.92%)
Dec 29, 2003 16.55 16.55 16.07 16.25 8,500 -0.23(-1.40%)
Dec 26, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Dec 24, 2003 16.66 16.66 16.48 16.48 1,235 +0.13(+0.80%)
Dec 23, 2003 16.72 16.72 15.55 16.35 45,202 -0.36(-2.15%)
Dec 22, 2003 16.36 16.86 15.72 16.71 14,800 +0.59(+3.66%)
Dec 19, 2003 16.75 16.98 16.12 16.12 3,674 -0.18(-1.10%)
Dec 18, 2003 16.20 16.88 15.89 16.30 10,800 +0.42(+2.64%)
Dec 17, 2003 16.39 16.39 15.88 15.88 7,820 -0.12(-0.75%)
Dec 16, 2003 15.40 16.00 15.40 16.00 14,853 +0.40(+2.56%)
Dec 15, 2003 15.71 16.20 15.43 15.60 7,320 -0.60(-3.70%)
Dec 12, 2003 16.80 16.80 15.69 16.20 20,488 -0.80(-4.71%)
Dec 11, 2003 17.12 17.12 17.00 17.00 2,800 +0.10(+0.59%)
Dec 10, 2003 17.93 17.95 16.85 16.90 7,399 -0.35(-2.03%)
Dec 09, 2003 17.15 17.25 17.15 17.25 5,065 +0.10(+0.58%)
Dec 08, 2003 17.67 17.67 17.15 17.15 3,500 -0.43(-2.45%)
Dec 05, 2003 17.49 17.49 17.25 17.58 6,875 +0.09(+0.51%)
Dec 04, 2003 17.44 17.50 17.43 17.49 24,342 -0.01(-0.06%)
Dec 03, 2003 17.60 17.79 17.50 17.50 54,992 -0.10(-0.57%)
Dec 02, 2003 17.02 17.99 16.94 17.60 80,640 +0.60(+3.53%)
Dec 01, 2003 16.52 17.00 16.27 17.00 22,500 +0.00(+0.00%)
Nov 28, 2003 16.20 17.00 16.20 17.00 39,966 +0.60(+3.66%)
Nov 26, 2003 16.40 16.40 16.01 16.40 3,476 -0.00(-0.01%)
Nov 25, 2003 15.75 16.40 15.75 16.40 71,095 +1.05(+6.84%)
Nov 24, 2003 15.97 16.20 15.35 15.35 15,870 -0.85(-5.25%)
Nov 21, 2003 16.20 16.20 16.20 16.20 1,300 -0.10(-0.61%)
Nov 20, 2003 16.30 16.30 16.30 16.30 100 -0.00(-0.01%)
Nov 19, 2003 16.30 16.30 16.00 16.30 6,945 +0.20(+1.24%)
Nov 18, 2003 16.00 16.90 15.84 16.10 64,017 +0.10(+0.63%)
Nov 17, 2003 15.30 16.00 15.30 16.00 1,500 +0.20(+1.27%)
Nov 14, 2003 15.50 16.00 15.00 15.80 26,308 +0.41(+2.66%)
Nov 13, 2003 15.00 15.39 15.00 15.39 69,152 +0.24(+1.58%)
Nov 12, 2003 15.62 15.90 14.95 15.15 127,650 +0.10(+0.66%)
Nov 11, 2003 15.90 15.90 15.05 15.05 6,500 -0.85(-5.35%)
Nov 10, 2003 15.85 15.96 15.80 15.90 3,200 -0.05(-0.31%)
Nov 07, 2003 16.00 16.49 15.85 15.95 16,975 +0.11(+0.69%)
Nov 06, 2003 16.00 16.10 15.25 15.84 5,526 -0.36(-2.22%)
Nov 05, 2003 16.25 16.50 16.20 16.20 75,916 -0.20(-1.22%)
Nov 04, 2003 16.40 16.40 16.00 16.40 44,855 +0.40(+2.50%)
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.