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, 2015 44.19 45.24 42.47 42.52 132,966 -2.19(-4.90%)
Apr 29, 2015 48.05 48.73 44.45 44.71 640,839 -3.64(-7.53%)
Apr 28, 2015 47.74 49.00 47.00 48.35 168,425 +0.46(+0.96%)
Apr 27, 2015 49.30 49.72 47.11 47.89 79,347 -1.46(-2.96%)
Apr 24, 2015 49.23 49.62 49.02 49.35 46,004 +0.02(+0.04%)
Apr 23, 2015 49.38 49.80 48.75 49.33 154,591 -0.10(-0.20%)
Apr 22, 2015 48.82 49.66 48.61 49.43 179,338 +0.42(+0.86%)
Apr 21, 2015 49.45 49.52 48.68 49.01 75,992 -0.41(-0.83%)
Apr 20, 2015 47.27 49.69 47.27 49.42 119,796 +2.39(+5.07%)
Apr 17, 2015 48.16 48.95 46.60 47.03 123,638 -1.55(-3.18%)
Apr 16, 2015 49.51 49.63 48.19 48.58 101,655 -0.93(-1.88%)
Apr 15, 2015 50.76 51.14 49.50 49.51 111,631 -1.17(-2.31%)
Apr 14, 2015 50.89 50.95 50.50 50.68 92,194 -0.10(-0.20%)
Apr 13, 2015 50.98 51.70 50.39 50.78 105,320 -0.20(-0.39%)
Apr 10, 2015 51.17 51.65 50.78 50.98 78,124 -0.19(-0.37%)
Apr 09, 2015 51.04 51.64 50.50 51.17 90,859 -0.09(-0.18%)
Apr 08, 2015 51.59 52.39 50.40 51.26 148,368 -0.15(-0.29%)
Apr 07, 2015 52.96 53.22 51.03 51.41 80,043 -1.42(-2.69%)
Apr 06, 2015 52.17 53.31 51.76 52.83 85,073 +0.20(+0.38%)
Apr 02, 2015 52.05 52.63 52.63 52.63 89,100 +0.47(+0.90%)
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.