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, 2006 30.90 31.05 30.58 30.83 27,877 -0.07(-0.23%)
Feb 27, 2006 31.07 31.07 30.68 30.90 12,879 -0.22(-0.71%)
Feb 24, 2006 31.55 31.62 30.92 31.12 20,943 -0.58(-1.83%)
Feb 23, 2006 31.44 32.05 30.84 31.70 18,084 +0.12(+0.38%)
Feb 22, 2006 30.70 32.20 29.93 31.58 94,761 +0.88(+2.87%)
Feb 21, 2006 30.49 30.99 30.14 30.70 41,821 +0.20(+0.66%)
Feb 17, 2006 30.76 30.76 30.16 30.50 17,711 -0.16(-0.52%)
Feb 16, 2006 29.87 30.74 29.60 30.66 10,500 +1.08(+3.65%)
Feb 15, 2006 29.32 29.83 29.30 29.58 16,321 +0.35(+1.20%)
Feb 14, 2006 29.15 29.63 29.00 29.23 12,588 +0.23(+0.79%)
Feb 13, 2006 29.33 29.37 29.00 29.00 38,083 -0.33(-1.13%)
Feb 10, 2006 29.62 29.70 29.21 29.33 16,127 -0.48(-1.61%)
Feb 09, 2006 29.52 30.69 29.22 29.81 31,043 +0.21(+0.71%)
Feb 08, 2006 29.29 29.60 29.10 29.60 17,769 +0.50(+1.72%)
Feb 07, 2006 29.38 29.50 28.92 29.10 25,213 -0.23(-0.78%)
Feb 06, 2006 29.07 29.40 28.83 29.33 28,936 +0.29(+1.00%)
Feb 03, 2006 28.84 29.38 28.46 29.04 104,225 +0.03(+0.10%)
Feb 02, 2006 28.74 29.01 28.06 29.01 34,270 +0.34(+1.19%)
Feb 01, 2006 28.32 28.84 27.71 28.67 47,790 +0.09(+0.31%)
Jan 31, 2006 29.82 30.02 28.10 28.58 77,266 -1.41(-4.70%)
Jan 30, 2006 30.09 30.09 29.63 29.99 8,021 -0.07(-0.23%)
Jan 27, 2006 30.03 30.20 29.90 30.06 57,082 +0.03(+0.10%)
Jan 26, 2006 29.45 30.03 29.00 30.03 20,852 +0.63(+2.14%)
Jan 25, 2006 29.34 29.40 29.18 29.40 10,040 +0.10(+0.34%)
Jan 24, 2006 29.30 29.30 28.81 29.30 45,236 +0.23(+0.79%)
Jan 23, 2006 29.50 29.62 28.76 29.07 41,465 -0.37(-1.26%)
Jan 20, 2006 30.10 30.10 29.42 29.44 152,263 -0.54(-1.80%)
Jan 19, 2006 29.47 30.09 29.38 29.98 37,111 +0.78(+2.67%)
Jan 18, 2006 28.00 29.47 28.00 29.20 42,889 +0.94(+3.33%)
Jan 17, 2006 28.89 28.92 28.23 28.26 15,774 -0.99(-3.38%)
Jan 13, 2006 29.48 29.59 29.05 29.25 4,177 -0.07(-0.24%)
Jan 12, 2006 29.53 29.53 29.22 29.32 22,000 -0.21(-0.71%)
Jan 11, 2006 29.94 30.06 28.29 29.53 30,595 -0.57(-1.89%)
Jan 10, 2006 30.13 30.13 29.73 30.10 16,547 -0.20(-0.66%)
Jan 09, 2006 29.59 31.17 29.59 30.30 81,510 +0.50(+1.68%)
Jan 06, 2006 29.33 29.90 29.32 29.80 21,068 +0.56(+1.92%)
Jan 05, 2006 29.40 29.40 29.00 29.24 44,332 -0.27(-0.91%)
Jan 04, 2006 29.44 29.58 28.40 29.51 57,348 +0.47(+1.62%)
Jan 03, 2006 29.18 29.64 28.15 29.04 54,982 +0.25(+0.87%)
Dec 30, 2005 29.15 29.17 28.26 28.79 31,458 -0.51(-1.74%)
Dec 29, 2005 29.16 29.79 29.16 29.30 20,645 +0.19(+0.65%)
Dec 28, 2005 28.50 29.11 28.21 29.11 6,800 +0.52(+1.82%)
Dec 27, 2005 30.78 30.78 28.56 28.59 19,800 -1.91(-6.26%)
Dec 23, 2005 29.78 30.54 29.59 30.50 14,196 +0.85(+2.87%)
Dec 22, 2005 29.50 29.65 29.11 29.65 29,365 +0.34(+1.16%)
Dec 21, 2005 28.61 29.35 28.29 29.31 44,144 +0.66(+2.30%)
Dec 20, 2005 28.91 28.91 28.56 28.65 30,327 +0.08(+0.28%)
Dec 19, 2005 28.62 28.70 28.41 28.57 37,196 +0.02(+0.07%)
Dec 16, 2005 28.66 28.70 28.43 28.55 99,711 -0.04(-0.14%)
Dec 15, 2005 28.60 28.60 28.39 28.59 38,684 +0.05(+0.18%)
Dec 14, 2005 28.30 28.62 28.20 28.54 26,789 +0.29(+1.03%)
Dec 13, 2005 27.91 28.33 27.63 28.25 41,710 +0.12(+0.43%)
Dec 12, 2005 27.20 28.19 27.12 28.13 47,095 +1.01(+3.72%)
Dec 09, 2005 27.76 27.76 27.03 27.12 133,252 -0.50(-1.81%)
Dec 08, 2005 28.50 28.50 27.46 27.62 43,666 -0.93(-3.26%)
Dec 07, 2005 28.24 28.95 27.85 28.55 55,083 +0.08(+0.28%)
Dec 06, 2005 28.92 29.13 28.33 28.47 106,389 -0.16(-0.56%)
Dec 05, 2005 30.72 30.75 28.62 28.63 39,596 -1.87(-6.13%)
Dec 02, 2005 30.44 30.68 30.18 30.50 16,153 +0.49(+1.63%)
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.