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, 2007 27.05 27.20 26.91 26.97 95,438 -0.05(-0.19%)
May 30, 2007 26.96 27.72 26.67 27.02 117,989 -0.07(-0.26%)
May 29, 2007 26.09 27.11 26.09 27.09 81,920 +0.65(+2.46%)
May 25, 2007 26.28 26.80 26.28 26.44 81,553 +0.31(+1.19%)
May 24, 2007 27.15 27.19 26.02 26.13 105,105 -1.06(-3.90%)
May 23, 2007 27.54 27.54 26.79 27.19 140,001 -0.41(-1.49%)
May 22, 2007 27.35 27.67 26.77 27.60 68,459 +0.18(+0.66%)
May 21, 2007 26.95 27.50 26.66 27.42 76,753 +0.36(+1.33%)
May 18, 2007 27.00 27.20 26.61 27.06 126,477 +0.12(+0.45%)
May 17, 2007 26.34 26.95 26.10 26.94 72,107 +0.64(+2.43%)
May 16, 2007 26.45 26.63 26.00 26.30 59,986 -0.01(-0.04%)
May 15, 2007 26.54 26.88 26.07 26.31 93,942 -0.31(-1.16%)
May 14, 2007 26.18 26.95 26.16 26.62 97,430 +0.37(+1.41%)
May 11, 2007 26.52 26.94 26.04 26.25 101,347 -0.04(-0.15%)
May 10, 2007 26.74 27.30 26.26 26.29 132,939 -0.54(-2.01%)
May 09, 2007 26.99 27.87 26.70 26.83 287,104 +1.10(+4.28%)
May 08, 2007 25.79 25.82 25.06 25.73 67,205 -0.06(-0.23%)
May 07, 2007 26.05 26.08 25.78 25.79 72,677 -0.32(-1.23%)
May 04, 2007 25.59 27.16 25.06 26.11 235,681 +1.70(+6.96%)
May 03, 2007 24.88 24.95 24.31 24.41 76,786 -0.43(-1.73%)
May 02, 2007 24.15 24.97 24.15 24.84 144,588 +0.60(+2.48%)
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.