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 29, 2005 27.41 27.41 26.37 26.94 21,536 -0.34(-1.25%)
Jul 28, 2005 26.09 27.41 26.06 27.28 17,832 +0.68(+2.56%)
Jul 27, 2005 26.01 26.89 25.95 26.60 15,622 +0.02(+0.08%)
Jul 26, 2005 26.00 26.65 26.00 26.58 15,757 +0.57(+2.19%)
Jul 25, 2005 26.15 27.10 25.59 26.01 33,827 +0.04(+0.15%)
Jul 22, 2005 25.14 26.14 24.97 25.97 58,600 +0.88(+3.51%)
Jul 21, 2005 24.86 25.09 24.59 25.09 39,570 +0.25(+1.01%)
Jul 20, 2005 24.22 24.88 23.33 24.84 38,345 +0.54(+2.22%)
Jul 19, 2005 24.86 24.86 24.28 24.30 37,955 -0.50(-2.02%)
Jul 18, 2005 24.29 24.80 24.02 24.80 27,370 +0.37(+1.51%)
Jul 15, 2005 24.52 25.27 23.93 24.43 48,794 -0.28(-1.13%)
Jul 14, 2005 24.74 24.87 24.26 24.71 37,584 +0.03(+0.12%)
Jul 13, 2005 24.71 24.99 24.48 24.68 35,757 -0.12(-0.48%)
Jul 12, 2005 24.76 25.00 24.28 24.80 32,713 +0.00(+0.00%)
Jul 11, 2005 24.94 25.00 24.35 24.80 85,794 -0.12(-0.48%)
Jul 08, 2005 24.49 25.00 24.26 24.92 58,936 +0.47(+1.92%)
Jul 07, 2005 24.42 24.79 24.09 24.45 45,759 -0.30(-1.21%)
Jul 06, 2005 24.65 25.00 24.45 24.75 118,139 +0.09(+0.34%)
Jul 05, 2005 24.24 25.00 23.94 24.66 46,500 +0.27(+1.09%)
Jul 01, 2005 24.89 24.89 23.74 24.40 45,300 -0.43(-1.73%)
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%)
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.