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 (%)
Oct 31, 2006 27.41 27.67 27.07 27.49 139,271 +0.16(+0.59%)
Oct 30, 2006 27.75 27.75 26.86 27.33 182,596 -0.32(-1.16%)
Oct 27, 2006 27.61 28.03 27.61 27.65 44,596 +0.07(+0.25%)
Oct 26, 2006 27.89 28.15 26.93 27.58 97,503 -0.26(-0.93%)
Oct 25, 2006 27.75 27.95 27.19 27.84 80,219 +0.15(+0.54%)
Oct 24, 2006 27.53 27.99 27.42 27.69 137,345 +0.15(+0.54%)
Oct 23, 2006 27.44 28.15 27.30 27.54 122,155 -0.06(-0.22%)
Oct 20, 2006 27.43 27.60 27.12 27.60 99,036 +0.29(+1.06%)
Oct 19, 2006 26.94 27.34 26.76 27.31 71,380 +0.53(+1.98%)
Oct 18, 2006 26.72 27.06 26.65 26.78 69,159 +0.14(+0.53%)
Oct 17, 2006 26.08 26.92 25.91 26.64 196,269 +0.31(+1.18%)
Oct 16, 2006 25.93 26.35 25.72 26.33 210,140 +0.47(+1.82%)
Oct 13, 2006 25.72 26.11 25.52 25.86 184,934 +0.08(+0.31%)
Oct 12, 2006 24.90 25.78 24.62 25.78 113,001 +1.05(+4.25%)
Oct 11, 2006 25.38 25.40 24.71 24.73 130,323 -0.77(-3.02%)
Oct 10, 2006 24.93 25.76 24.86 25.50 135,274 +0.62(+2.49%)
Oct 09, 2006 24.96 24.96 23.66 24.88 1,066,979 -1.80(-6.75%)
Oct 06, 2006 27.00 27.24 26.21 26.68 79,225 -0.40(-1.48%)
Oct 05, 2006 26.58 27.30 26.55 27.08 141,163 +0.52(+1.96%)
Oct 04, 2006 26.07 26.56 26.07 26.56 101,507 +0.36(+1.37%)
Oct 03, 2006 26.48 26.48 25.52 26.20 199,965 -0.40(-1.50%)
Oct 02, 2006 27.49 27.49 26.29 26.60 202,179 -0.99(-3.59%)
Sep 29, 2006 27.24 28.42 27.14 27.59 336,654 +0.45(+1.66%)
Sep 28, 2006 26.74 27.14 26.39 27.14 201,996 +0.37(+1.38%)
Sep 27, 2006 26.55 26.91 26.50 26.77 162,480 +0.15(+0.56%)
Sep 26, 2006 25.96 26.65 25.92 26.62 90,302 +0.35(+1.33%)
Sep 25, 2006 26.43 26.43 25.57 26.27 264,589 -0.23(-0.87%)
Sep 22, 2006 27.53 27.53 26.23 26.50 114,864 -1.02(-3.71%)
Sep 21, 2006 27.00 27.87 26.50 27.52 139,358 +0.46(+1.70%)
Sep 20, 2006 27.61 27.61 26.90 27.06 286,963 -0.35(-1.28%)
Sep 19, 2006 27.40 27.59 26.82 27.41 463,167 -0.47(-1.69%)
Sep 18, 2006 25.93 28.01 25.89 27.88 464,342 +1.96(+7.56%)
Sep 15, 2006 24.12 26.10 24.01 25.92 496,481 +1.95(+8.14%)
Sep 14, 2006 23.37 24.02 23.28 23.97 201,341 +0.46(+1.96%)
Sep 13, 2006 23.06 23.67 23.06 23.51 97,004 +0.39(+1.69%)
Sep 12, 2006 23.02 23.12 22.76 23.12 102,401 +0.02(+0.09%)
Sep 11, 2006 23.20 23.33 23.04 23.10 123,623 -0.22(-0.94%)
Sep 08, 2006 23.28 23.63 23.19 23.32 63,984 +0.02(+0.09%)
Sep 07, 2006 23.20 23.80 23.15 23.30 109,700 -0.06(-0.26%)
Sep 06, 2006 24.01 24.01 23.16 23.36 142,630 -0.71(-2.95%)
Sep 05, 2006 23.77 24.33 23.70 24.07 146,534 +0.23(+0.96%)
Sep 01, 2006 24.01 24.01 23.51 23.84 124,646 +0.02(+0.08%)
Aug 31, 2006 24.32 24.68 23.69 23.82 122,376 -0.42(-1.73%)
Aug 30, 2006 23.86 24.51 23.72 24.24 163,308 +0.38(+1.59%)
Aug 29, 2006 23.78 24.00 23.51 23.86 227,653 +0.06(+0.25%)
Aug 28, 2006 23.70 23.87 23.43 23.80 236,594 +0.17(+0.72%)
Aug 25, 2006 23.58 23.80 23.47 23.63 147,634 -0.05(-0.21%)
Aug 24, 2006 23.80 23.80 23.18 23.68 262,444 -0.02(-0.08%)
Aug 23, 2006 23.25 23.89 23.10 23.70 225,613 +0.47(+2.02%)
Aug 22, 2006 22.95 23.29 22.63 23.23 216,235 +0.33(+1.44%)
Aug 21, 2006 22.55 23.10 22.50 22.90 250,564 +0.21(+0.93%)
Aug 18, 2006 23.04 23.04 22.35 22.69 494,065 -0.30(-1.30%)
Aug 17, 2006 23.10 23.27 22.69 22.99 321,321 +0.11(+0.48%)
Aug 16, 2006 24.08 24.23 22.57 22.88 274,259 -1.26(-5.22%)
Aug 15, 2006 23.99 24.19 23.80 24.14 300,209 +0.24(+1.00%)
Aug 14, 2006 23.68 24.35 23.66 23.90 253,305 +0.30(+1.27%)
Aug 11, 2006 23.70 23.82 23.23 23.60 189,099 -0.16(-0.67%)
Aug 10, 2006 24.59 25.00 23.13 23.76 484,020 -1.25(-5.00%)
Aug 09, 2006 25.47 25.47 24.86 25.01 100,791 -0.10(-0.40%)
Aug 08, 2006 25.27 26.28 25.10 25.11 123,115 -0.17(-0.67%)
Aug 07, 2006 25.84 25.84 25.05 25.28 100,625 -0.75(-2.88%)
Aug 04, 2006 26.74 27.00 25.81 26.03 107,974 -0.66(-2.47%)
Aug 03, 2006 25.71 27.11 25.67 26.69 129,489 +0.91(+3.53%)
Aug 02, 2006 25.29 26.08 25.20 25.78 132,883 +0.58(+2.30%)
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.