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, 2016 44.38 45.52 44.06 44.88 191,148 +0.32(+0.72%)
Jun 29, 2016 44.34 44.96 44.07 44.56 55,097 +0.45(+1.02%)
Jun 28, 2016 44.05 45.04 43.94 44.11 84,123 +0.14(+0.32%)
Jun 27, 2016 46.82 48.36 43.77 43.97 105,422 -3.49(-7.35%)
Jun 24, 2016 46.43 47.70 46.15 47.46 146,939 -0.34(-0.71%)
Jun 23, 2016 47.41 47.97 47.13 47.80 58,189 +0.85(+1.81%)
Jun 22, 2016 47.07 48.15 46.74 46.95 67,525 +0.07(+0.15%)
Jun 21, 2016 47.65 47.83 46.58 46.88 69,157 -0.47(-0.99%)
Jun 20, 2016 47.08 47.92 46.29 47.35 67,514 +0.85(+1.83%)
Jun 17, 2016 47.16 47.46 45.75 46.50 200,045 -0.88(-1.86%)
Jun 16, 2016 48.10 48.27 47.08 47.38 78,823 -0.97(-2.01%)
Jun 15, 2016 48.65 49.03 48.29 48.35 43,376 -0.13(-0.27%)
Jun 14, 2016 48.03 48.55 48.00 48.48 38,457 +0.15(+0.31%)
Jun 13, 2016 48.67 48.72 48.04 48.33 76,590 -0.29(-0.60%)
Jun 10, 2016 48.45 49.17 48.32 48.62 50,030 -0.14(-0.29%)
Jun 09, 2016 48.48 48.96 48.00 48.76 79,936 +0.36(+0.74%)
Jun 08, 2016 48.03 48.74 47.36 48.40 85,103 +0.38(+0.79%)
Jun 07, 2016 48.31 48.43 47.62 48.02 69,027 -0.12(-0.25%)
Jun 06, 2016 47.55 48.42 46.65 48.14 125,155 +0.51(+1.07%)
Jun 03, 2016 48.43 48.43 47.53 47.63 41,086 -0.72(-1.49%)
Jun 02, 2016 48.35 48.49 47.69 48.35 49,790 +0.02(+0.04%)
Jun 01, 2016 47.79 48.50 47.08 48.33 132,335 +0.77(+1.62%)
May 31, 2016 47.78 47.91 47.39 47.56 103,512 -0.08(-0.17%)
May 27, 2016 47.27 47.64 47.64 47.64 88,500 +0.20(+0.42%)
May 26, 2016 47.69 48.85 46.99 47.44 90,614 -0.38(-0.79%)
May 25, 2016 48.76 48.76 46.06 47.82 88,715 -0.66(-1.36%)
May 24, 2016 47.99 48.91 47.95 48.48 201,292 +0.85(+1.78%)
May 23, 2016 48.38 48.80 47.57 47.63 95,038 -0.81(-1.67%)
May 20, 2016 47.98 49.79 47.92 48.44 110,826 +0.72(+1.51%)
May 19, 2016 48.48 48.66 47.34 47.72 60,601 -1.19(-2.43%)
May 18, 2016 48.09 49.26 48.09 48.91 81,235 +0.58(+1.20%)
May 17, 2016 49.78 50.23 48.17 48.33 74,444 -1.67(-3.34%)
May 16, 2016 49.87 50.36 48.94 50.00 88,074 +0.27(+0.54%)
May 13, 2016 49.69 50.15 49.17 49.73 61,209 -0.09(-0.18%)
May 12, 2016 51.05 51.41 49.67 49.82 87,233 -1.00(-1.97%)
May 11, 2016 51.78 52.31 50.64 50.82 40,656 -1.25(-2.40%)
May 10, 2016 52.90 52.94 47.03 52.07 106,112 -0.73(-1.38%)
May 09, 2016 49.10 53.38 49.05 52.80 83,528 +3.98(+8.15%)
May 06, 2016 46.66 49.38 46.66 48.82 145,193 +0.34(+0.70%)
May 05, 2016 49.30 49.54 48.12 48.48 78,241 -0.75(-1.52%)
May 04, 2016 49.05 49.56 48.51 49.23 115,061 +0.15(+0.31%)
May 03, 2016 49.14 49.54 48.46 49.08 66,886 -0.35(-0.71%)
May 02, 2016 49.93 51.23 48.35 49.43 73,136 -0.41(-0.82%)
Apr 29, 2016 50.77 50.80 49.54 49.84 76,826 -0.87(-1.72%)
Apr 28, 2016 51.28 51.61 50.58 50.71 60,213 -0.91(-1.76%)
Apr 27, 2016 51.25 52.35 50.65 51.62 62,530 +0.20(+0.39%)
Apr 26, 2016 50.54 51.72 50.21 51.42 79,234 +0.96(+1.90%)
Apr 25, 2016 50.77 51.40 50.07 50.46 73,007 -0.55(-1.08%)
Apr 22, 2016 50.87 51.20 50.36 51.01 100,109 +0.35(+0.69%)
Apr 21, 2016 50.93 52.02 50.31 50.66 102,119 -0.49(-0.96%)
Apr 20, 2016 50.17 51.25 49.34 51.15 61,499 +0.84(+1.67%)
Apr 19, 2016 50.05 50.54 49.92 50.31 75,422 -0.03(-0.06%)
Apr 18, 2016 49.50 50.70 49.02 50.34 58,384 +0.90(+1.82%)
Apr 15, 2016 48.61 49.91 48.25 49.44 116,195 +0.63(+1.29%)
Apr 14, 2016 48.22 49.24 48.02 48.81 67,873 +0.30(+0.62%)
Apr 13, 2016 47.82 48.72 47.53 48.51 56,867 +0.80(+1.68%)
Apr 12, 2016 47.59 48.55 47.47 47.71 61,624 +0.22(+0.46%)
Apr 11, 2016 47.79 47.79 46.79 47.49 87,030 +0.04(+0.08%)
Apr 08, 2016 48.34 48.70 47.24 47.45 125,715 -0.69(-1.43%)
Apr 07, 2016 48.52 49.39 47.98 48.14 156,379 -0.76(-1.55%)
Apr 06, 2016 49.11 50.38 48.57 48.90 81,822 +0.07(+0.14%)
Apr 05, 2016 49.27 49.85 48.45 48.83 145,835 -0.68(-1.37%)
Apr 04, 2016 50.58 50.85 49.32 49.51 111,812 -0.91(-1.80%)
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.