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 (%)
May 31, 2006 29.27 31.42 29.27 31.19 221,370 +1.94(+6.63%)
May 30, 2006 29.82 30.18 29.10 29.25 84,032 -0.49(-1.65%)
May 26, 2006 29.72 30.21 29.42 29.74 32,778 +0.12(+0.41%)
May 25, 2006 29.37 30.03 29.00 29.62 71,409 +0.36(+1.23%)
May 24, 2006 29.78 29.96 28.66 29.26 115,839 -0.61(-2.04%)
May 23, 2006 30.83 31.39 29.79 29.87 58,636 -0.88(-2.86%)
May 22, 2006 30.93 32.22 30.21 30.75 110,242 -0.28(-0.90%)
May 19, 2006 31.49 31.98 30.38 31.03 61,852 -0.64(-2.02%)
May 18, 2006 31.67 32.60 31.41 31.67 101,213 +0.33(+1.05%)
May 17, 2006 31.25 31.65 31.05 31.34 104,455 +0.03(+0.10%)
May 16, 2006 30.37 31.72 30.37 31.31 97,116 +0.75(+2.45%)
May 15, 2006 30.47 31.12 29.77 30.56 86,178 -0.07(-0.23%)
May 12, 2006 30.89 31.17 30.16 30.63 77,640 -0.39(-1.26%)
May 11, 2006 31.00 31.80 30.62 31.02 220,789 -0.16(-0.51%)
May 10, 2006 30.41 31.63 30.17 31.18 144,297 +0.62(+2.03%)
May 09, 2006 30.45 30.63 30.03 30.56 130,956 +0.32(+1.06%)
May 08, 2006 31.02 31.15 30.24 30.24 120,453 -0.88(-2.83%)
May 05, 2006 30.30 31.30 29.86 31.12 114,505 +0.78(+2.57%)
May 04, 2006 30.17 30.48 29.32 30.34 133,764 +0.17(+0.56%)
May 03, 2006 30.12 30.41 29.60 30.17 195,967 +0.28(+0.94%)
May 02, 2006 30.14 30.61 28.64 29.89 416,829 -0.25(-0.83%)
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.