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%)
May 01, 2006 31.17 31.49 29.99 30.14 213,641 -1.18(-3.77%)
Apr 28, 2006 32.61 32.61 31.31 31.32 189,900 -1.05(-3.24%)
Apr 27, 2006 33.00 33.45 32.32 32.37 48,127 -0.72(-2.18%)
Apr 26, 2006 33.52 33.52 32.59 33.09 69,201 -0.14(-0.42%)
Apr 25, 2006 33.55 33.94 32.85 33.23 88,147 -0.50(-1.48%)
Apr 24, 2006 32.99 33.73 32.99 33.73 83,505 +0.51(+1.54%)
Apr 21, 2006 32.75 33.26 32.30 33.22 94,264 +0.75(+2.31%)
Apr 20, 2006 32.41 32.68 32.25 32.47 101,178 +0.15(+0.46%)
Apr 19, 2006 32.83 32.83 32.01 32.32 75,294 -0.29(-0.89%)
Apr 18, 2006 32.89 33.00 32.20 32.61 90,653 -0.28(-0.85%)
Apr 17, 2006 32.20 33.24 32.03 32.89 115,881 +0.53(+1.64%)
Apr 13, 2006 32.92 32.97 32.00 32.36 129,946 -0.74(-2.24%)
Apr 12, 2006 33.86 33.84 32.97 33.10 242,548 -0.76(-2.24%)
Apr 11, 2006 32.95 34.50 32.50 33.86 1,078,854 +1.66(+5.16%)
Apr 10, 2006 31.76 32.44 31.67 32.20 100,796 +0.15(+0.47%)
Apr 07, 2006 31.90 32.36 31.67 32.05 194,782 +0.15(+0.47%)
Apr 06, 2006 32.27 32.27 31.64 31.90 321,791 -0.01(-0.03%)
Apr 05, 2006 32.30 32.30 31.20 31.91 34,985 -0.19(-0.59%)
Apr 04, 2006 31.97 32.30 31.85 32.10 68,414 -0.17(-0.53%)
Apr 03, 2006 32.01 32.52 31.83 32.27 33,657 -0.25(-0.77%)
Mar 31, 2006 31.61 32.52 31.10 32.52 78,639 +0.86(+2.72%)
Mar 30, 2006 32.40 32.40 29.71 31.66 174,122 -1.34(-4.06%)
Mar 29, 2006 32.50 33.17 32.38 33.00 26,921 +0.40(+1.23%)
Mar 28, 2006 31.75 32.69 31.75 32.60 19,459 +0.25(+0.77%)
Mar 27, 2006 31.99 32.44 31.70 32.35 8,769 +0.39(+1.22%)
Mar 24, 2006 32.36 32.36 31.00 31.96 29,728 -0.14(-0.44%)
Mar 23, 2006 31.05 32.10 31.03 32.10 7,000 +0.94(+3.02%)
Mar 22, 2006 31.61 31.85 31.00 31.16 15,000 -0.59(-1.86%)
Mar 21, 2006 32.32 32.61 31.47 31.75 49,332 -0.73(-2.25%)
Mar 20, 2006 32.00 32.64 32.00 32.48 18,073 +0.16(+0.50%)
Mar 17, 2006 30.95 32.50 30.64 32.32 81,477 +1.52(+4.94%)
Mar 16, 2006 28.51 31.38 28.51 30.80 26,200 +1.19(+4.02%)
Mar 15, 2006 29.82 29.96 29.03 29.61 20,182 +0.05(+0.17%)
Mar 14, 2006 29.70 29.89 29.30 29.56 18,191 -0.21(-0.71%)
Mar 13, 2006 30.00 30.19 29.60 29.77 50,846 -0.21(-0.70%)
Mar 10, 2006 29.85 30.42 29.68 29.98 29,933 -0.09(-0.30%)
Mar 09, 2006 29.70 31.76 29.67 30.07 33,046 +0.47(+1.59%)
Mar 08, 2006 29.67 30.18 29.37 29.60 33,941 -0.22(-0.74%)
Mar 07, 2006 30.00 30.51 29.65 29.82 25,832 -0.13(-0.43%)
Mar 06, 2006 30.26 30.72 29.74 29.95 10,234 -0.43(-1.42%)
Mar 03, 2006 30.61 31.11 30.38 30.38 7,254 -0.40(-1.30%)
Mar 02, 2006 30.94 30.95 29.97 30.78 27,581 -0.16(-0.52%)
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.