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, 2005 25.00 25.08 24.68 24.83 46,937 -0.23(-0.92%)
Jun 29, 2005 23.88 26.00 23.88 25.06 50,888 +1.21(+5.07%)
Jun 28, 2005 23.38 23.89 22.93 23.85 32,895 +0.54(+2.32%)
Jun 27, 2005 23.68 24.05 22.90 23.31 68,829 -0.38(-1.60%)
Jun 24, 2005 23.12 24.86 23.11 23.69 612,034 +0.48(+2.07%)
Jun 23, 2005 23.71 23.71 23.11 23.21 67,120 -0.38(-1.61%)
Jun 22, 2005 23.55 23.78 22.80 23.59 53,198 +0.04(+0.17%)
Jun 21, 2005 24.82 24.82 22.94 23.55 66,683 -1.39(-5.57%)
Jun 20, 2005 25.71 25.71 24.71 24.94 37,046 -0.86(-3.33%)
Jun 17, 2005 26.00 26.00 25.63 25.80 39,053 -0.20(-0.77%)
Jun 16, 2005 26.07 26.07 25.84 26.00 69,364 +0.05(+0.19%)
Jun 15, 2005 25.85 25.98 25.66 25.95 29,048 +0.12(+0.46%)
Jun 14, 2005 25.85 26.00 25.28 25.83 33,090 +0.02(+0.08%)
Jun 13, 2005 25.00 26.00 25.00 25.81 33,935 +0.85(+3.41%)
Jun 10, 2005 26.00 26.00 24.66 24.96 33,423 -1.04(-4.00%)
Jun 09, 2005 25.95 26.65 25.23 26.00 10,700 +0.08(+0.31%)
Jun 08, 2005 25.94 25.95 25.43 25.92 4,994 +0.22(+0.86%)
Jun 07, 2005 25.65 26.14 25.42 25.70 31,428 -0.05(-0.19%)
Jun 06, 2005 25.90 26.00 25.21 25.75 15,552 -0.15(-0.58%)
Jun 03, 2005 25.10 26.12 25.10 25.90 19,996 +0.40(+1.57%)
Jun 02, 2005 25.50 26.25 25.37 25.50 25,987 -0.14(-0.55%)
Jun 01, 2005 24.82 25.80 24.40 25.64 24,092 +0.39(+1.54%)
May 31, 2005 25.41 25.96 25.21 25.25 31,396 +0.23(+0.92%)
May 27, 2005 23.78 25.74 23.78 25.02 46,740 +0.94(+3.90%)
May 26, 2005 24.10 24.17 23.79 24.08 14,070 +0.33(+1.39%)
May 25, 2005 23.88 24.05 23.73 23.75 26,493 +0.00(+0.00%)
May 24, 2005 23.73 23.84 23.66 23.75 58,300 -0.10(-0.42%)
May 23, 2005 24.00 24.15 23.67 23.85 33,375 -0.25(-1.04%)
May 20, 2005 23.83 24.29 23.83 24.10 9,547 +0.12(+0.50%)
May 19, 2005 24.50 24.50 23.80 23.98 14,134 -0.23(-0.95%)
May 18, 2005 24.06 24.40 24.01 24.21 15,600 +0.27(+1.13%)
May 17, 2005 23.84 24.55 23.80 23.94 20,309 -0.34(-1.40%)
May 16, 2005 23.91 24.50 23.91 24.28 16,986 +0.13(+0.54%)
May 13, 2005 24.49 24.49 23.90 24.15 14,188 -0.05(-0.21%)
May 12, 2005 24.58 24.58 24.01 24.20 12,533 -0.05(-0.21%)
May 11, 2005 24.50 24.72 24.23 24.25 16,233 +0.03(+0.12%)
May 10, 2005 23.60 24.77 23.31 24.22 67,751 +0.43(+1.81%)
May 09, 2005 23.80 24.22 23.51 23.79 16,985 -0.48(-1.98%)
May 06, 2005 24.40 24.50 24.08 24.27 40,223 +0.27(+1.12%)
May 05, 2005 24.95 24.99 23.94 24.00 74,381 -0.67(-2.72%)
May 04, 2005 25.21 25.21 24.04 24.67 18,800 -0.13(-0.52%)
May 03, 2005 25.38 25.45 24.75 24.80 58,113 -0.33(-1.31%)
May 02, 2005 25.81 25.81 25.03 25.13 20,851 -0.46(-1.80%)
Apr 29, 2005 25.60 25.75 25.39 25.59 75,334 -0.08(-0.31%)
Apr 28, 2005 25.30 25.74 25.12 25.67 203,815 -0.09(-0.35%)
Apr 27, 2005 25.47 25.76 25.44 25.76 33,271 +0.12(+0.47%)
Apr 26, 2005 25.10 25.90 24.86 25.64 31,223 +0.79(+3.18%)
Apr 25, 2005 24.73 25.04 24.44 24.85 67,616 +0.36(+1.47%)
Apr 22, 2005 23.80 25.16 23.80 24.49 242,349 +0.49(+2.04%)
Apr 21, 2005 23.68 24.02 23.50 24.00 83,638 +0.28(+1.18%)
Apr 20, 2005 24.04 24.04 23.53 23.72 152,395 -0.13(-0.55%)
Apr 19, 2005 23.70 24.12 23.60 23.85 184,374 +0.25(+1.06%)
Apr 18, 2005 23.75 23.75 23.55 23.60 94,580 +0.05(+0.21%)
Apr 15, 2005 22.81 23.88 22.70 23.55 116,850 +0.54(+2.35%)
Apr 14, 2005 23.37 23.37 22.92 23.01 22,982 +0.01(+0.04%)
Apr 13, 2005 22.46 23.40 22.46 23.00 445,320 +0.44(+1.95%)
Apr 12, 2005 22.46 22.59 22.13 22.56 37,663 -0.05(-0.22%)
Apr 11, 2005 22.60 22.72 22.50 22.61 118,365 +0.19(+0.85%)
Apr 08, 2005 22.43 22.67 22.27 22.42 41,925 +0.11(+0.49%)
Apr 07, 2005 22.51 22.54 22.23 22.31 56,635 -0.43(-1.89%)
Apr 06, 2005 22.66 22.87 22.38 22.74 47,337 -0.24(-1.04%)
Apr 05, 2005 22.99 23.35 22.98 22.98 34,187 -0.01(-0.04%)
Apr 04, 2005 22.77 23.07 22.75 22.99 41,821 -0.18(-0.78%)
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.