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 (%)
Dec 31, 2014 36.93 36.44 36.44 36.44 174,800 -0.41(-1.11%)
Dec 30, 2014 37.43 37.63 36.35 36.85 118,919 -0.78(-2.07%)
Dec 29, 2014 39.49 39.92 37.25 37.63 68,619 -1.90(-4.81%)
Dec 26, 2014 37.64 40.13 37.64 39.53 136,755 +2.03(+5.41%)
Dec 24, 2014 36.83 37.50 37.50 37.50 44,800 +0.70(+1.90%)
Dec 23, 2014 37.28 37.28 35.54 36.80 105,312 -0.39(-1.05%)
Dec 22, 2014 36.50 37.20 36.38 37.19 97,322 +0.69(+1.89%)
Dec 19, 2014 36.81 36.89 36.10 36.50 185,115 -0.40(-1.08%)
Dec 18, 2014 37.34 37.47 36.46 36.90 93,833 +0.02(+0.05%)
Dec 17, 2014 36.08 37.34 35.62 36.88 125,452 +0.83(+2.30%)
Dec 16, 2014 36.11 37.28 35.48 36.05 243,679 -0.22(-0.61%)
Dec 15, 2014 36.76 38.71 35.96 36.27 272,202 +0.31(+0.86%)
Dec 12, 2014 35.61 36.53 35.61 35.96 93,746 -0.07(-0.19%)
Dec 11, 2014 35.92 36.35 35.55 36.03 200,805 +0.36(+1.01%)
Dec 10, 2014 37.31 37.85 35.63 35.67 125,300 -1.75(-4.68%)
Dec 09, 2014 35.93 37.59 35.30 37.42 136,913 +1.15(+3.17%)
Dec 08, 2014 37.00 37.97 36.20 36.27 137,385 -0.63(-1.71%)
Dec 05, 2014 37.00 38.14 36.74 36.90 132,956 -0.02(-0.05%)
Dec 04, 2014 37.46 39.01 36.55 36.92 217,835 -0.53(-1.42%)
Dec 03, 2014 37.70 38.34 37.41 37.45 172,479 -0.57(-1.50%)
Dec 02, 2014 37.26 38.16 36.93 38.02 146,869 +0.87(+2.34%)
Dec 01, 2014 38.99 39.76 37.13 37.15 245,409 -1.98(-5.06%)
Nov 28, 2014 38.24 40.05 37.66 39.13 106,803 +2.05(+5.53%)
Nov 26, 2014 36.05 37.08 37.08 37.08 222,600 +1.12(+3.11%)
Nov 25, 2014 36.81 36.95 35.87 35.96 178,587 -0.61(-1.67%)
Nov 24, 2014 36.45 37.50 36.23 36.57 148,697 +0.35(+0.97%)
Nov 21, 2014 36.78 37.35 36.10 36.22 119,937 -0.05(-0.14%)
Nov 20, 2014 35.41 36.46 35.19 36.27 136,949 +0.53(+1.48%)
Nov 19, 2014 36.14 36.50 35.31 35.74 110,867 -0.34(-0.94%)
Nov 18, 2014 34.39 36.20 34.29 36.08 115,578 +1.84(+5.37%)
Nov 17, 2014 35.64 35.70 34.03 34.24 204,318 -1.35(-3.79%)
Nov 14, 2014 36.41 36.92 35.47 35.59 194,672 -0.90(-2.47%)
Nov 13, 2014 37.42 37.49 36.06 36.49 109,542 -1.02(-2.72%)
Nov 12, 2014 37.78 37.86 37.04 37.51 177,891 -0.39(-1.03%)
Nov 11, 2014 37.88 38.42 37.11 37.90 175,716 +0.02(+0.05%)
Nov 10, 2014 38.39 38.39 37.43 37.88 178,445 -0.60(-1.56%)
Nov 07, 2014 39.11 39.73 38.38 38.48 144,022 -0.90(-2.29%)
Nov 06, 2014 43.68 43.68 38.58 39.38 360,084 -5.27(-11.80%)
Nov 05, 2014 44.32 44.97 43.96 44.65 112,742 +0.26(+0.59%)
Nov 04, 2014 43.68 44.89 42.73 44.39 124,331 +0.61(+1.39%)
Nov 03, 2014 44.20 45.85 43.52 43.78 106,676 -0.40(-0.91%)
Oct 31, 2014 44.17 44.64 43.40 44.18 113,611 +0.64(+1.47%)
Oct 30, 2014 42.61 43.89 42.50 43.54 95,519 +0.75(+1.75%)
Oct 29, 2014 42.02 43.44 41.84 42.79 119,785 +0.90(+2.15%)
Oct 28, 2014 41.00 42.29 40.53 41.89 103,264 +1.19(+2.92%)
Oct 27, 2014 39.73 41.09 40.10 40.70 92,948 +0.60(+1.50%)
Oct 24, 2014 40.84 41.25 40.01 40.10 65,472 -0.64(-1.57%)
Oct 23, 2014 40.32 42.14 40.32 40.74 175,950 +0.86(+2.14%)
Oct 22, 2014 40.55 41.59 39.81 39.88 160,188 -0.73(-1.81%)
Oct 21, 2014 40.00 41.84 39.81 40.62 304,756 +0.62(+1.55%)
Oct 20, 2014 40.63 40.63 39.38 40.00 129,666 +0.10(+0.25%)
Oct 17, 2014 40.50 40.51 39.51 39.90 143,042 -0.03(-0.08%)
Oct 16, 2014 40.19 41.14 39.39 39.93 413,524 -0.96(-2.35%)
Oct 15, 2014 39.54 41.35 38.49 40.89 155,385 +0.95(+2.39%)
Oct 14, 2014 41.58 41.58 39.55 39.94 157,275 -1.25(-3.05%)
Oct 13, 2014 41.90 42.17 40.79 41.19 159,794 -0.54(-1.29%)
Oct 10, 2014 41.79 43.21 41.24 41.73 383,145 -0.28(-0.67%)
Oct 09, 2014 43.19 43.46 41.74 42.01 275,374 -1.32(-3.05%)
Oct 08, 2014 43.61 43.61 41.76 43.33 224,066 -0.27(-0.62%)
Oct 07, 2014 44.92 45.09 43.35 43.60 326,550 -1.56(-3.45%)
Oct 06, 2014 47.75 48.70 44.97 45.16 523,481 -2.42(-5.09%)
Oct 03, 2014 47.12 48.17 46.73 47.58 144,248 +0.74(+1.58%)
Oct 02, 2014 45.61 47.49 45.06 46.84 183,989 +1.10(+2.40%)
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.