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 (%)
Apr 30, 2010 17.93 18.06 16.61 16.61 67,855 -1.45(-8.03%)
Apr 29, 2010 17.79 18.14 17.78 18.06 66,024 +0.28(+1.57%)
Apr 28, 2010 18.00 18.00 17.51 17.78 35,327 -0.09(-0.50%)
Apr 27, 2010 17.41 18.00 17.41 17.87 110,975 +0.43(+2.47%)
Apr 26, 2010 17.18 17.70 17.18 17.44 146,601 +0.31(+1.81%)
Apr 23, 2010 17.07 17.23 16.84 17.13 54,986 +0.13(+0.76%)
Apr 22, 2010 16.81 17.14 16.73 17.00 80,261 +0.01(+0.06%)
Apr 21, 2010 16.82 17.10 16.82 16.99 43,806 +0.19(+1.13%)
Apr 20, 2010 16.80 17.01 16.74 16.80 56,941 +0.11(+0.66%)
Apr 19, 2010 17.04 17.29 16.58 16.69 51,843 -0.46(-2.68%)
Apr 16, 2010 17.16 17.43 17.01 17.15 90,425 -0.03(-0.17%)
Apr 15, 2010 17.00 17.20 16.72 17.18 101,940 +0.13(+0.76%)
Apr 14, 2010 16.43 17.07 16.30 17.05 55,531 +0.63(+3.84%)
Apr 13, 2010 15.86 16.56 15.86 16.42 93,982 +0.42(+2.63%)
Apr 12, 2010 16.06 16.20 15.86 16.00 64,361 -0.01(-0.06%)
Apr 09, 2010 16.07 16.34 15.68 16.01 156,037 +0.01(+0.06%)
Apr 08, 2010 15.45 16.43 15.38 16.00 222,952 +0.46(+2.96%)
Apr 07, 2010 15.35 15.57 15.17 15.54 107,007 +0.13(+0.84%)
Apr 06, 2010 15.38 15.44 15.07 15.41 29,331 +0.00(+0.00%)
Apr 05, 2010 15.35 15.44 15.14 15.41 36,538 +0.05(+0.33%)
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.