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 (%)
Feb 28, 2018 64.84 65.33 63.53 63.56 53,371 -1.06(-1.64%)
Feb 27, 2018 65.47 66.67 64.21 64.62 71,559 -0.71(-1.09%)
Feb 26, 2018 64.82 66.02 64.70 65.33 44,539 +0.47(+0.72%)
Feb 23, 2018 64.45 65.42 64.09 64.86 44,658 +0.65(+1.01%)
Feb 22, 2018 63.76 65.64 63.76 64.21 67,831 +0.58(+0.91%)
Feb 21, 2018 63.35 64.78 63.07 63.63 48,604 +0.56(+0.89%)
Feb 20, 2018 63.90 64.28 62.90 63.07 55,708 -1.37(-2.13%)
Feb 16, 2018 64.44 64.44 64.44 0 +0.63(+0.99%)
Feb 15, 2018 63.80 64.66 63.51 63.81 42,238 +0.28(+0.44%)
Feb 14, 2018 62.78 64.27 62.60 63.53 67,753 +0.14(+0.22%)
Feb 13, 2018 62.19 63.62 61.63 63.39 55,284 +0.95(+1.52%)
Feb 12, 2018 62.77 64.26 61.40 62.44 68,112 -0.16(-0.26%)
Feb 09, 2018 62.89 64.07 61.57 62.60 48,951 +0.34(+0.55%)
Feb 08, 2018 63.62 64.40 62.23 62.26 83,998 -1.35(-2.12%)
Feb 07, 2018 62.69 64.28 62.69 63.61 48,337 +0.68(+1.08%)
Feb 06, 2018 60.11 63.35 60.11 62.93 77,732 +0.50(+0.80%)
Feb 05, 2018 63.07 63.07 61.48 62.43 41,754 -1.29(-2.02%)
Feb 02, 2018 64.93 65.83 63.91 63.72 73,345 -1.83(-2.79%)
Feb 01, 2018 64.09 66.19 63.52 65.55 87,153 +1.22(+1.90%)
Jan 31, 2018 65.18 65.18 63.76 64.33 80,543 -0.57(-0.88%)
Jan 30, 2018 64.09 65.21 64.09 64.90 57,905 +0.11(+0.17%)
Jan 29, 2018 65.61 65.68 64.61 64.79 63,776 -1.00(-1.52%)
Jan 26, 2018 65.67 66.13 64.86 65.79 47,328 +0.29(+0.44%)
Jan 25, 2018 65.14 65.83 64.33 65.50 85,688 +0.56(+0.86%)
Jan 24, 2018 64.67 65.43 64.56 64.94 75,334 +0.30(+0.46%)
Jan 23, 2018 64.71 65.24 64.23 64.64 42,542 -0.24(-0.37%)
Jan 22, 2018 65.08 65.35 64.62 64.88 49,187 -0.21(-0.32%)
Jan 19, 2018 64.52 65.35 63.99 65.09 57,270 +0.60(+0.93%)
Jan 18, 2018 65.34 65.34 64.38 64.49 49,223 -0.89(-1.36%)
Jan 17, 2018 65.02 65.82 64.69 65.38 87,007 +0.72(+1.11%)
Jan 16, 2018 64.85 65.15 64.41 64.66 75,200 +0.32(+0.50%)
Jan 12, 2018 64.34 64.34 64.34 0 +0.26(+0.41%)
Jan 11, 2018 62.38 64.39 62.38 64.08 58,625 +1.76(+2.82%)
Jan 10, 2018 63.16 63.27 61.86 62.32 74,125 -0.96(-1.52%)
Jan 09, 2018 62.27 64.14 62.04 63.28 147,285 +1.20(+1.93%)
Jan 08, 2018 62.10 62.50 61.30 62.08 75,381 -0.13(-0.21%)
Jan 05, 2018 62.52 64.40 61.47 62.21 49,673 -0.23(-0.37%)
Jan 04, 2018 60.40 62.84 60.36 62.44 96,411 +2.46(+4.10%)
Jan 03, 2018 60.28 60.99 59.19 59.98 113,789 -0.21(-0.35%)
Jan 02, 2018 59.00 60.52 58.60 60.19 164,012 +0.85(+1.43%)
Dec 29, 2017 59.34 59.34 59.34 0 -0.28(-0.47%)
Dec 28, 2017 59.36 59.83 58.41 59.62 59,710 +0.38(+0.64%)
Dec 27, 2017 58.94 59.49 58.12 59.24 85,176 +0.37(+0.63%)
Dec 26, 2017 58.56 60.90 58.56 58.87 97,557 +0.23(+0.39%)
Dec 22, 2017 58.45 59.32 58.00 58.64 73,218 +0.18(+0.31%)
Dec 21, 2017 57.81 59.02 57.50 58.46 106,046 +1.06(+1.85%)
Dec 20, 2017 57.92 58.65 57.25 57.40 144,115 -0.51(-0.88%)
Dec 19, 2017 56.76 58.02 56.44 57.91 80,794 +1.25(+2.21%)
Dec 18, 2017 57.27 57.68 56.44 56.66 106,861 -0.23(-0.40%)
Dec 15, 2017 56.48 58.42 56.18 56.89 469,739 +0.47(+0.83%)
Dec 14, 2017 57.83 60.63 56.03 56.42 139,470 -1.29(-2.24%)
Dec 13, 2017 56.96 58.55 56.05 57.71 74,593 +0.88(+1.55%)
Dec 12, 2017 55.77 57.49 55.69 56.83 149,140 -1.43(-2.45%)
Dec 11, 2017 58.17 59.16 57.61 58.26 47,675 +0.08(+0.14%)
Dec 08, 2017 58.62 58.95 57.52 58.18 47,274 -0.44(-0.75%)
Dec 07, 2017 58.79 59.59 56.45 58.62 85,909 -0.07(-0.12%)
Dec 06, 2017 58.93 59.66 58.11 58.69 39,483 -0.13(-0.22%)
Dec 05, 2017 58.43 59.22 57.70 58.82 67,880 +0.51(+0.87%)
Dec 04, 2017 60.00 60.00 58.25 58.31 48,396 -1.13(-1.90%)
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.