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 (%)
Jul 30, 2004 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Jul 29, 2004 18.78 19.11 18.55 19.10 10,800 +0.10(+0.53%)
Jul 28, 2004 19.13 19.13 18.58 19.00 29,400 +0.00(+0.00%)
Jul 27, 2004 19.03 19.28 18.61 19.00 21,500 -0.56(-2.86%)
Jul 26, 2004 19.58 19.58 18.42 19.56 7,500 +0.47(+2.46%)
Jul 23, 2004 19.14 19.14 19.00 19.09 5,400 +0.04(+0.21%)
Jul 22, 2004 18.85 19.46 18.80 19.05 71,200 +0.26(+1.38%)
Jul 21, 2004 19.02 19.10 18.46 18.79 5,900 -0.24(-1.26%)
Jul 20, 2004 19.00 19.10 18.91 19.03 4,600 -0.16(-0.83%)
Jul 19, 2004 19.19 19.20 19.15 19.19 3,900 +0.07(+0.37%)
Jul 16, 2004 19.15 19.15 19.00 19.12 7,200 +0.23(+1.22%)
Jul 15, 2004 19.20 19.20 18.70 18.89 5,300 -0.35(-1.82%)
Jul 14, 2004 19.29 19.29 19.24 19.24 400 -0.01(-0.05%)
Jul 13, 2004 19.25 19.25 19.25 19.25 3,900 +0.00(+0.00%)
Jul 12, 2004 19.20 19.47 19.11 19.25 11,100 +0.05(+0.26%)
Jul 09, 2004 18.60 19.50 18.60 19.20 18,000 -0.05(-0.26%)
Jul 08, 2004 19.06 19.63 19.06 19.25 3,100 +0.10(+0.52%)
Jul 07, 2004 19.15 19.49 19.01 19.15 33,900 -0.09(-0.47%)
Jul 06, 2004 19.70 19.70 18.95 19.24 21,600 -0.04(-0.21%)
Jul 02, 2004 19.17 19.30 18.51 19.28 14,500 +0.41(+2.17%)
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.