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, 2007 30.27 30.51 29.95 30.06 32,541 +0.21(+0.70%)
Aug 30, 2007 30.32 30.80 29.80 29.85 36,512 -0.74(-2.42%)
Aug 29, 2007 29.16 31.00 29.16 30.59 130,925 +1.57(+5.41%)
Aug 28, 2007 29.36 29.70 29.00 29.02 44,177 -0.59(-1.99%)
Aug 27, 2007 29.34 29.78 29.34 29.61 74,722 +0.24(+0.82%)
Aug 24, 2007 29.51 29.91 28.82 29.37 118,942 +0.15(+0.51%)
Aug 23, 2007 29.95 29.95 29.15 29.22 59,289 -0.75(-2.50%)
Aug 22, 2007 29.97 30.08 29.66 29.97 113,118 +0.33(+1.11%)
Aug 21, 2007 29.93 30.53 29.57 29.64 102,103 -0.16(-0.54%)
Aug 20, 2007 29.75 30.35 29.31 29.80 55,117 -0.14(-0.47%)
Aug 17, 2007 30.00 31.25 29.78 29.94 154,429 +0.94(+3.24%)
Aug 16, 2007 28.40 29.11 28.40 29.00 201,682 +0.57(+2.00%)
Aug 15, 2007 29.00 29.31 28.41 28.43 73,815 -0.59(-2.03%)
Aug 14, 2007 29.61 30.07 28.58 29.02 97,423 -0.54(-1.83%)
Aug 13, 2007 31.91 32.41 29.29 29.56 237,383 -2.03(-6.43%)
Aug 10, 2007 30.93 32.48 29.97 31.59 614,014 -0.01(-0.03%)
Aug 09, 2007 26.50 31.60 26.50 31.60 608,100 +2.50(+8.59%)
Aug 08, 2007 29.00 30.38 29.00 29.10 541,948 +0.12(+0.41%)
Aug 07, 2007 27.46 29.62 26.95 28.98 268,068 +1.42(+5.15%)
Aug 06, 2007 26.66 27.66 26.41 27.56 166,269 +0.98(+3.69%)
Aug 03, 2007 26.69 27.54 26.02 26.58 117,436 -0.36(-1.34%)
Aug 02, 2007 26.85 27.02 26.53 26.94 126,830 +0.14(+0.52%)
Aug 01, 2007 26.21 26.97 25.99 26.80 80,411 +0.53(+2.02%)
Jul 31, 2007 26.65 26.93 26.09 26.27 83,091 -0.13(-0.49%)
Jul 30, 2007 25.96 26.72 25.51 26.40 101,769 +0.36(+1.38%)
Jul 27, 2007 26.95 27.49 26.01 26.04 100,372 -1.06(-3.91%)
Jul 26, 2007 27.21 27.71 26.76 27.10 99,485 -0.58(-2.10%)
Jul 25, 2007 27.56 27.80 27.07 27.68 82,545 +0.34(+1.24%)
Jul 24, 2007 27.66 28.15 27.15 27.34 145,397 -0.66(-2.36%)
Jul 23, 2007 27.52 28.02 27.21 28.00 97,796 +0.56(+2.04%)
Jul 20, 2007 27.79 27.79 26.90 27.44 114,717 -0.41(-1.47%)
Jul 19, 2007 27.22 27.95 26.84 27.85 109,357 +0.73(+2.69%)
Jul 18, 2007 27.00 27.15 26.36 27.12 87,476 -0.08(-0.29%)
Jul 17, 2007 27.34 27.57 26.76 27.20 85,482 -0.13(-0.48%)
Jul 16, 2007 27.15 27.80 26.97 27.33 55,516 +0.16(+0.59%)
Jul 13, 2007 26.95 27.49 26.89 27.17 34,988 +0.21(+0.78%)
Jul 12, 2007 26.35 26.96 26.21 26.96 170,451 +0.72(+2.74%)
Jul 11, 2007 26.07 26.39 26.07 26.24 42,184 +0.10(+0.38%)
Jul 10, 2007 26.48 26.84 25.98 26.14 35,382 -0.60(-2.24%)
Jul 09, 2007 26.55 26.94 26.34 26.74 40,448 +0.19(+0.72%)
Jul 06, 2007 26.96 27.06 26.46 26.55 38,744 -0.15(-0.56%)
Jul 05, 2007 27.30 27.38 26.39 26.70 63,478 -0.63(-2.31%)
Jul 03, 2007 27.15 27.33 26.66 27.33 52,923 +0.31(+1.15%)
Jul 02, 2007 26.90 27.62 26.88 27.02 124,928 +0.30(+1.12%)
Jun 29, 2007 27.88 27.94 25.84 26.72 228,869 -1.12(-4.02%)
Jun 28, 2007 27.35 28.07 27.26 27.84 48,380 +0.49(+1.79%)
Jun 27, 2007 27.02 27.38 26.90 27.35 70,170 +0.29(+1.05%)
Jun 26, 2007 27.02 27.36 26.93 27.07 89,150 +0.14(+0.50%)
Jun 25, 2007 27.51 27.51 26.80 26.93 155,624 -0.71(-2.57%)
Jun 22, 2007 27.63 27.72 27.34 27.64 236,056 -0.07(-0.25%)
Jun 21, 2007 27.38 27.87 27.34 27.71 89,299 +0.07(+0.25%)
Jun 20, 2007 28.00 28.00 27.35 27.64 115,800 -0.32(-1.14%)
Jun 19, 2007 27.96 28.14 27.56 27.96 90,800 -0.16(-0.57%)
Jun 18, 2007 27.18 28.12 27.18 28.12 66,300 +0.94(+3.46%)
Jun 15, 2007 27.08 27.47 26.50 27.18 122,200 +0.52(+1.95%)
Jun 14, 2007 26.51 26.81 26.38 26.66 50,700 +0.17(+0.64%)
Jun 13, 2007 26.33 26.94 26.14 26.49 77,300 +0.22(+0.84%)
Jun 12, 2007 26.40 26.66 26.03 26.27 74,600 -0.34(-1.28%)
Jun 11, 2007 26.09 26.86 26.00 26.61 95,510 +0.50(+1.91%)
Jun 08, 2007 26.50 26.63 26.07 26.11 51,825 -0.40(-1.51%)
Jun 07, 2007 27.10 27.15 26.07 26.51 113,418 -0.75(-2.75%)
Jun 06, 2007 26.49 27.29 26.37 27.26 96,649 +0.71(+2.67%)
Jun 05, 2007 26.73 26.83 26.37 26.55 97,567 -0.32(-1.19%)
Jun 04, 2007 27.12 27.17 26.60 26.87 77,071 -0.42(-1.54%)
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.