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 (%)
Jun 30, 2009 11.19 11.44 10.85 10.95 123,182 -0.24(-2.14%)
Jun 29, 2009 11.12 11.33 10.69 11.19 97,683 +0.22(+2.01%)
Jun 26, 2009 10.09 11.32 9.970 10.97 414,093 +0.77(+7.55%)
Jun 25, 2009 10.01 10.30 9.815 10.20 111,268 -0.20(-1.92%)
Jun 24, 2009 10.17 10.84 9.940 10.40 111,773 +0.33(+3.28%)
Jun 23, 2009 10.13 10.35 10.05 10.07 134,560 -0.12(-1.18%)
Jun 22, 2009 10.18 10.39 9.960 10.19 99,378 -0.12(-1.16%)
Jun 19, 2009 10.81 10.81 10.12 10.31 144,887 -0.38(-3.55%)
Jun 18, 2009 10.70 10.92 10.41 10.69 92,729 -0.06(-0.56%)
Jun 17, 2009 10.69 10.85 10.61 10.75 123,010 +0.14(+1.32%)
Jun 16, 2009 9.800 10.69 9.710 10.61 221,519 +0.83(+8.49%)
Jun 15, 2009 10.57 10.82 9.630 9.780 130,630 -1.04(-9.61%)
Jun 12, 2009 10.54 10.86 10.40 10.82 142,423 +0.19(+1.79%)
Jun 11, 2009 10.80 10.93 10.59 10.63 89,314 -0.10(-0.93%)
Jun 10, 2009 11.11 11.17 10.27 10.73 111,775 -0.33(-2.98%)
Jun 09, 2009 11.22 11.23 10.85 11.06 73,112 -0.04(-0.36%)
Jun 08, 2009 10.97 11.40 10.65 11.10 100,757 +0.01(+0.09%)
Jun 05, 2009 10.97 11.29 10.90 11.09 102,267 +0.29(+2.69%)
Jun 04, 2009 10.86 11.16 10.51 10.80 245,376 +0.06(+0.56%)
Jun 03, 2009 10.59 10.84 10.59 10.74 125,889 -0.01(-0.09%)
Jun 02, 2009 10.74 10.96 10.45 10.75 115,185 +0.09(+0.84%)
Jun 01, 2009 10.65 11.00 10.51 10.66 186,092 -0.24(-2.20%)
May 29, 2009 10.93 11.46 10.42 10.90 184,151 +0.00(+0.00%)
May 28, 2009 11.40 11.41 10.56 10.90 72,067 -0.39(-3.45%)
May 27, 2009 11.01 11.66 10.96 11.29 120,296 +0.04(+0.36%)
May 26, 2009 9.750 11.32 9.510 11.25 192,154 +1.02(+9.97%)
May 22, 2009 9.990 10.48 9.520 10.23 129,506 +0.25(+2.51%)
May 21, 2009 11.34 11.34 9.880 9.980 178,994 -1.50(-13.07%)
May 20, 2009 12.01 12.17 11.39 11.48 126,234 -0.49(-4.09%)
May 19, 2009 12.10 12.12 11.68 11.97 169,088 -0.03(-0.25%)
May 18, 2009 11.96 12.37 11.50 12.00 177,610 +0.28(+2.39%)
May 15, 2009 12.51 12.96 11.62 11.72 131,353 -0.78(-6.24%)
May 14, 2009 13.00 13.00 11.41 12.50 250,948 -0.57(-4.36%)
May 13, 2009 13.78 14.10 12.52 13.07 528,987 -0.83(-5.97%)
May 12, 2009 13.10 14.17 13.06 13.90 247,188 +1.09(+8.51%)
May 11, 2009 12.62 12.98 12.00 12.81 176,014 +0.56(+4.57%)
May 08, 2009 11.95 12.97 11.50 12.25 212,167 +0.52(+4.43%)
May 07, 2009 10.76 12.66 10.25 11.73 297,319 +0.97(+9.01%)
May 06, 2009 10.43 10.86 9.850 10.76 162,660 +0.51(+4.98%)
May 05, 2009 10.75 10.90 10.00 10.25 187,934 -0.54(-5.00%)
May 04, 2009 9.960 10.82 9.600 10.79 219,941 +0.84(+8.44%)
May 01, 2009 9.970 10.50 9.720 9.950 127,149 +0.13(+1.32%)
Apr 30, 2009 10.12 10.57 9.570 9.820 248,392 -0.15(-1.50%)
Apr 29, 2009 9.470 10.16 9.430 9.970 175,794 +0.66(+7.09%)
Apr 28, 2009 9.170 9.630 8.830 9.310 115,751 +0.04(+0.43%)
Apr 27, 2009 9.750 9.830 8.820 9.270 170,126 -0.39(-4.04%)
Apr 24, 2009 9.810 9.950 9.600 9.660 166,842 -0.12(-1.23%)
Apr 23, 2009 9.690 9.930 9.340 9.780 173,091 +0.25(+2.62%)
Apr 22, 2009 9.250 9.950 9.100 9.530 277,650 +0.43(+4.73%)
Apr 21, 2009 8.890 9.400 8.750 9.100 270,539 +0.20(+2.25%)
Apr 20, 2009 8.750 9.810 8.750 8.900 270,447 +0.43(+5.08%)
Apr 17, 2009 8.640 8.890 8.420 8.470 111,615 -0.12(-1.40%)
Apr 16, 2009 8.150 8.780 8.080 8.590 139,566 +0.53(+6.58%)
Apr 15, 2009 7.580 8.209 7.540 8.060 176,387 +0.38(+4.95%)
Apr 14, 2009 7.880 7.880 7.410 7.680 69,141 -0.20(-2.54%)
Apr 13, 2009 7.750 7.940 7.570 7.880 79,151 +0.15(+1.94%)
Apr 09, 2009 7.490 8.000 7.490 7.730 146,876 +0.44(+6.04%)
Apr 08, 2009 6.980 7.347 6.980 7.290 112,208 +0.33(+4.74%)
Apr 07, 2009 7.110 7.250 6.840 6.960 56,894 -0.15(-2.11%)
Apr 06, 2009 6.860 7.270 6.860 7.110 97,336 +0.10(+1.43%)
Apr 03, 2009 6.980 7.211 6.700 7.010 47,593 -0.01(-0.14%)
Apr 02, 2009 7.510 7.800 6.970 7.020 118,273 +0.01(+0.14%)
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.