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 (%)
Aug 31, 2004 16.91 16.91 15.50 16.50 141,800 -0.46(-2.71%)
Aug 30, 2004 17.27 17.27 16.96 16.96 10,000 -0.09(-0.53%)
Aug 27, 2004 17.09 17.25 16.95 17.05 9,700 -0.20(-1.16%)
Aug 26, 2004 17.05 17.44 16.90 17.25 53,700 +0.30(+1.77%)
Aug 25, 2004 17.06 17.06 16.05 16.95 14,700 -0.05(-0.29%)
Aug 24, 2004 17.99 18.00 16.18 17.00 16,600 -1.00(-5.56%)
Aug 23, 2004 16.98 18.19 16.95 18.00 25,900 +1.02(+6.01%)
Aug 20, 2004 16.14 16.98 16.00 16.98 34,213 +0.93(+5.79%)
Aug 19, 2004 16.20 16.29 15.93 16.05 7,900 -0.16(-0.99%)
Aug 18, 2004 16.29 16.78 16.00 16.21 57,578 -0.14(-0.86%)
Aug 17, 2004 16.65 16.75 16.24 16.35 17,600 +0.11(+0.68%)
Aug 16, 2004 16.73 16.74 16.03 16.24 15,300 -0.62(-3.68%)
Aug 13, 2004 17.08 17.25 15.93 16.86 32,000 +0.16(+0.96%)
Aug 12, 2004 16.51 17.50 16.27 16.70 37,500 -0.05(-0.30%)
Aug 11, 2004 16.63 16.75 16.25 16.75 10,500 -0.01(-0.06%)
Aug 10, 2004 16.90 16.95 16.42 16.76 13,200 -0.04(-0.24%)
Aug 09, 2004 17.21 17.21 16.44 16.80 41,841 -0.54(-3.11%)
Aug 06, 2004 17.51 17.51 17.01 17.34 18,800 -0.33(-1.87%)
Aug 05, 2004 17.75 18.00 17.50 17.67 118,400 -0.01(-0.06%)
Aug 04, 2004 18.18 18.18 17.53 17.68 14,700 -0.30(-1.67%)
Aug 03, 2004 18.54 18.55 17.89 17.98 16,995 -0.70(-3.75%)
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.