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 (%)
Nov 30, 2007 28.72 29.41 27.80 27.98 81,095 -0.31(-1.10%)
Nov 29, 2007 28.36 28.62 28.14 28.29 45,960 -0.20(-0.70%)
Nov 28, 2007 28.70 28.86 27.69 28.49 144,931 +0.05(+0.18%)
Nov 27, 2007 28.39 28.53 28.06 28.44 67,359 +0.08(+0.28%)
Nov 26, 2007 28.73 29.24 28.13 28.36 116,927 -0.42(-1.46%)
Nov 23, 2007 27.99 29.01 27.78 28.78 20,567 +1.03(+3.71%)
Nov 21, 2007 28.11 28.53 27.65 27.75 38,351 -0.58(-2.05%)
Nov 20, 2007 27.74 28.41 27.48 28.33 68,175 +0.54(+1.94%)
Nov 19, 2007 27.99 28.13 27.52 27.79 62,217 -0.55(-1.94%)
Nov 16, 2007 28.38 29.13 28.14 28.34 67,131 +0.02(+0.07%)
Nov 15, 2007 29.05 29.13 28.10 28.32 180,218 -0.81(-2.78%)
Nov 14, 2007 29.20 29.27 28.23 29.13 113,347 +0.07(+0.24%)
Nov 13, 2007 28.33 29.10 28.32 29.06 179,321 +1.05(+3.75%)
Nov 12, 2007 27.73 28.33 27.73 28.01 100,601 +0.31(+1.12%)
Nov 09, 2007 27.31 28.06 27.27 27.70 204,454 +0.15(+0.54%)
Nov 08, 2007 28.38 28.38 26.96 27.55 92,797 -0.42(-1.50%)
Nov 07, 2007 30.46 30.46 27.86 27.97 456,597 -3.50(-11.12%)
Nov 06, 2007 30.10 31.55 29.80 31.47 66,668 +0.92(+3.01%)
Nov 05, 2007 29.29 30.80 29.29 30.55 54,039 +0.76(+2.55%)
Nov 02, 2007 30.33 30.81 28.95 29.79 86,800 -0.11(-0.37%)
Nov 01, 2007 31.35 31.35 29.87 29.90 67,863 -1.89(-5.95%)
Oct 31, 2007 31.27 31.93 31.26 31.79 40,091 +0.62(+1.99%)
Oct 30, 2007 30.91 31.59 30.87 31.17 51,054 -0.59(-1.86%)
Oct 29, 2007 32.03 32.14 31.41 31.76 91,169 -0.17(-0.53%)
Oct 26, 2007 30.79 32.00 29.86 31.93 117,622 -0.84(-2.56%)
Oct 25, 2007 33.28 33.36 32.60 32.77 98,986 -0.46(-1.38%)
Oct 24, 2007 33.09 33.50 32.78 33.23 256,295 +0.23(+0.70%)
Oct 23, 2007 31.67 33.30 31.67 33.00 269,054 +1.51(+4.80%)
Oct 22, 2007 30.41 31.65 30.41 31.49 86,700 +0.82(+2.67%)
Oct 19, 2007 31.40 31.69 30.58 30.67 63,916 -0.73(-2.32%)
Oct 18, 2007 31.61 31.78 30.75 31.40 146,817 -0.34(-1.07%)
Oct 17, 2007 31.13 31.93 30.78 31.74 50,930 +0.92(+2.99%)
Oct 16, 2007 31.56 31.70 30.64 30.82 72,682 -0.89(-2.81%)
Oct 15, 2007 31.75 31.79 31.16 31.71 46,349 -0.08(-0.25%)
Oct 12, 2007 31.31 31.80 31.31 31.79 30,150 +0.46(+1.47%)
Oct 11, 2007 32.00 32.00 31.23 31.33 37,063 -0.53(-1.66%)
Oct 10, 2007 31.51 32.00 31.51 31.86 52,057 +0.30(+0.95%)
Oct 09, 2007 31.36 31.59 31.24 31.56 216,764 +0.28(+0.90%)
Oct 08, 2007 30.80 31.58 30.69 31.28 81,161 +0.88(+2.89%)
Oct 05, 2007 30.25 30.76 30.15 30.40 78,720 +0.40(+1.33%)
Oct 04, 2007 29.97 30.34 29.94 30.00 55,014 +0.10(+0.33%)
Oct 03, 2007 30.06 30.09 29.76 29.90 86,624 -0.27(-0.89%)
Oct 02, 2007 30.03 30.23 29.91 30.17 107,249 +0.24(+0.80%)
Oct 01, 2007 29.41 30.31 29.41 29.93 139,841 +0.57(+1.94%)
Sep 28, 2007 30.15 30.34 29.30 29.36 82,460 -0.75(-2.49%)
Sep 27, 2007 28.73 30.25 28.70 30.11 115,835 +1.47(+5.13%)
Sep 26, 2007 28.59 28.78 28.44 28.64 159,742 +0.18(+0.63%)
Sep 25, 2007 28.26 28.60 28.15 28.46 90,054 -0.04(-0.14%)
Sep 24, 2007 28.83 28.84 28.35 28.50 33,314 -0.28(-0.97%)
Sep 21, 2007 28.89 28.96 28.57 28.78 83,178 +0.14(+0.49%)
Sep 20, 2007 28.58 29.06 28.53 28.64 74,094 -0.02(-0.07%)
Sep 19, 2007 29.05 29.18 28.46 28.66 78,175 -0.30(-1.04%)
Sep 18, 2007 28.17 28.99 27.88 28.96 105,661 +0.72(+2.55%)
Sep 17, 2007 28.05 28.50 27.82 28.24 46,431 +0.22(+0.79%)
Sep 14, 2007 27.95 28.03 27.34 28.02 56,161 -0.24(-0.85%)
Sep 13, 2007 29.28 29.30 27.98 28.26 66,706 -0.86(-2.95%)
Sep 12, 2007 28.78 29.25 28.78 29.12 83,937 +0.27(+0.94%)
Sep 11, 2007 28.95 29.02 28.42 28.85 38,525 +0.25(+0.87%)
Sep 10, 2007 28.36 29.07 28.07 28.60 57,428 +0.36(+1.27%)
Sep 07, 2007 28.67 28.99 28.07 28.24 49,778 -0.74(-2.55%)
Sep 06, 2007 30.02 30.02 28.90 28.98 75,258 -1.00(-3.34%)
Sep 05, 2007 30.05 30.35 29.74 29.98 61,045 -0.32(-1.06%)
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.