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 (%)
Mar 31, 2005 22.96 23.45 22.96 23.25 86,895 +0.05(+0.24%)
Mar 30, 2005 22.94 23.39 22.89 23.20 160,766 +0.20(+0.87%)
Mar 29, 2005 22.90 23.10 22.83 23.00 45,540 +0.10(+0.44%)
Mar 28, 2005 22.86 23.10 22.50 22.90 71,848 +0.13(+0.57%)
Mar 24, 2005 22.39 22.77 21.86 22.77 51,392 +0.77(+3.50%)
Mar 23, 2005 22.17 22.17 21.75 22.00 34,744 -0.05(-0.23%)
Mar 22, 2005 22.41 22.41 21.86 22.05 8,236 -0.25(-1.12%)
Mar 21, 2005 21.63 22.40 21.63 22.30 56,358 +0.80(+3.72%)
Mar 18, 2005 21.50 21.50 20.81 21.50 130,649 -0.40(-1.83%)
Mar 17, 2005 21.99 21.99 21.80 21.90 9,081 -0.20(-0.90%)
Mar 16, 2005 21.41 22.46 21.40 22.10 11,020 +0.55(+2.55%)
Mar 15, 2005 21.90 21.90 21.21 21.55 76,698 +0.05(+0.23%)
Mar 14, 2005 22.50 22.50 21.39 21.50 23,333 -0.73(-3.28%)
Mar 11, 2005 22.98 22.98 22.10 22.23 58,032 -0.29(-1.29%)
Mar 10, 2005 22.44 22.92 22.44 22.52 14,946 -0.08(-0.35%)
Mar 09, 2005 22.71 22.75 22.51 22.60 42,600 -0.10(-0.44%)
Mar 08, 2005 22.76 22.80 22.70 22.70 12,990 -0.10(-0.44%)
Mar 07, 2005 22.76 22.90 22.75 22.80 7,580 -0.06(-0.26%)
Mar 04, 2005 22.90 23.24 22.82 22.86 31,805 -0.14(-0.61%)
Mar 03, 2005 22.92 23.12 22.92 23.00 16,200 +0.14(+0.61%)
Mar 02, 2005 23.00 23.14 22.86 22.86 42,920 -0.03(-0.13%)
Mar 01, 2005 23.70 23.70 22.56 22.89 19,573 -0.44(-1.89%)
Feb 28, 2005 21.72 23.45 21.72 23.33 33,414 +1.40(+6.38%)
Feb 25, 2005 21.90 21.99 21.85 21.93 78,230 -0.04(-0.18%)
Feb 24, 2005 21.75 21.97 21.70 21.97 29,711 +0.05(+0.23%)
Feb 23, 2005 22.01 22.10 21.88 21.92 14,487 -0.08(-0.36%)
Feb 22, 2005 21.54 22.10 21.54 22.00 76,415 +0.61(+2.85%)
Feb 18, 2005 21.50 21.68 21.25 21.39 55,377 -0.01(-0.05%)
Feb 17, 2005 20.89 21.50 20.75 21.40 12,343 +0.78(+3.78%)
Feb 16, 2005 20.57 20.62 20.28 20.62 4,771 -0.08(-0.39%)
Feb 15, 2005 20.65 20.80 20.58 20.70 2,924 +0.01(+0.05%)
Feb 14, 2005 20.49 20.70 20.09 20.69 1,400 +0.15(+0.75%)
Feb 11, 2005 20.61 20.94 20.33 20.54 14,071 +0.04(+0.17%)
Feb 10, 2005 21.00 21.00 20.23 20.50 9,334 -0.41(-1.96%)
Feb 09, 2005 20.99 21.00 20.90 20.91 650 +0.15(+0.72%)
Feb 08, 2005 20.90 21.00 20.75 20.76 5,784 -0.03(-0.14%)
Feb 07, 2005 20.89 21.25 20.75 20.79 10,531 -0.19(-0.91%)
Feb 04, 2005 20.92 20.99 20.75 20.98 2,100 +0.36(+1.75%)
Feb 03, 2005 19.82 20.79 19.82 20.62 18,044 +0.28(+1.38%)
Feb 02, 2005 19.65 20.50 19.60 20.34 44,933 +0.74(+3.78%)
Feb 01, 2005 19.72 20.14 19.10 19.60 43,811 -0.70(-3.45%)
Jan 31, 2005 19.56 20.30 19.30 20.30 9,466 +1.00(+5.18%)
Jan 28, 2005 19.45 19.56 19.22 19.30 19,135 -0.36(-1.83%)
Jan 27, 2005 19.65 19.80 19.50 19.66 57,310 -0.16(-0.81%)
Jan 26, 2005 19.74 19.86 19.50 19.82 13,353 +0.22(+1.12%)
Jan 25, 2005 19.99 19.99 19.44 19.60 1,910 +0.10(+0.51%)
Jan 24, 2005 19.53 19.75 19.49 19.50 20,390 +0.00(+0.00%)
Jan 21, 2005 19.65 19.92 19.50 19.50 9,154 -0.08(-0.42%)
Jan 20, 2005 19.95 20.13 19.58 19.58 7,523 -0.72(-3.53%)
Jan 19, 2005 20.55 20.55 20.30 20.30 5,440 -0.40(-1.93%)
Jan 18, 2005 20.50 20.80 19.75 20.70 21,642 +0.28(+1.37%)
Jan 14, 2005 20.58 20.65 20.42 20.42 47,053 +0.05(+0.25%)
Jan 13, 2005 20.56 20.77 20.37 20.37 18,689 -0.06(-0.29%)
Jan 12, 2005 20.36 20.57 20.18 20.43 14,771 +0.38(+1.90%)
Jan 11, 2005 20.20 20.40 19.00 20.05 32,014 -0.26(-1.28%)
Jan 10, 2005 19.62 20.75 19.58 20.31 45,839 +0.46(+2.32%)
Jan 07, 2005 19.15 19.85 19.13 19.85 9,065 +0.70(+3.66%)
Jan 06, 2005 19.01 19.20 19.01 19.15 19,036 +0.05(+0.26%)
Jan 05, 2005 19.00 19.23 19.00 19.10 28,820 -0.14(-0.73%)
Jan 04, 2005 19.28 19.50 18.61 19.24 51,912 -0.46(-2.34%)
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.