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, 2006 24.32 24.68 23.69 23.82 122,376 -0.42(-1.73%)
Aug 30, 2006 23.86 24.51 23.72 24.24 163,308 +0.38(+1.59%)
Aug 29, 2006 23.78 24.00 23.51 23.86 227,653 +0.06(+0.25%)
Aug 28, 2006 23.70 23.87 23.43 23.80 236,594 +0.17(+0.72%)
Aug 25, 2006 23.58 23.80 23.47 23.63 147,634 -0.05(-0.21%)
Aug 24, 2006 23.80 23.80 23.18 23.68 262,444 -0.02(-0.08%)
Aug 23, 2006 23.25 23.89 23.10 23.70 225,613 +0.47(+2.02%)
Aug 22, 2006 22.95 23.29 22.63 23.23 216,235 +0.33(+1.44%)
Aug 21, 2006 22.55 23.10 22.50 22.90 250,564 +0.21(+0.93%)
Aug 18, 2006 23.04 23.04 22.35 22.69 494,065 -0.30(-1.30%)
Aug 17, 2006 23.10 23.27 22.69 22.99 321,321 +0.11(+0.48%)
Aug 16, 2006 24.08 24.23 22.57 22.88 274,259 -1.26(-5.22%)
Aug 15, 2006 23.99 24.19 23.80 24.14 300,209 +0.24(+1.00%)
Aug 14, 2006 23.68 24.35 23.66 23.90 253,305 +0.30(+1.27%)
Aug 11, 2006 23.70 23.82 23.23 23.60 189,099 -0.16(-0.67%)
Aug 10, 2006 24.59 25.00 23.13 23.76 484,020 -1.25(-5.00%)
Aug 09, 2006 25.47 25.47 24.86 25.01 100,791 -0.10(-0.40%)
Aug 08, 2006 25.27 26.28 25.10 25.11 123,115 -0.17(-0.67%)
Aug 07, 2006 25.84 25.84 25.05 25.28 100,625 -0.75(-2.88%)
Aug 04, 2006 26.74 27.00 25.81 26.03 107,974 -0.66(-2.47%)
Aug 03, 2006 25.71 27.11 25.67 26.69 129,489 +0.91(+3.53%)
Aug 02, 2006 25.29 26.08 25.20 25.78 132,883 +0.58(+2.30%)
Aug 01, 2006 24.49 25.40 24.29 25.20 183,587 +0.63(+2.56%)
Jul 31, 2006 24.45 24.71 24.04 24.57 88,094 -0.04(-0.16%)
Jul 28, 2006 24.45 24.74 24.07 24.61 63,747 +0.24(+0.98%)
Jul 27, 2006 24.61 24.70 24.25 24.37 70,892 -0.16(-0.65%)
Jul 26, 2006 25.52 25.62 24.33 24.53 99,456 -1.08(-4.22%)
Jul 25, 2006 25.79 25.91 25.34 25.61 78,567 -0.06(-0.23%)
Jul 24, 2006 24.48 25.75 24.44 25.67 120,422 +1.19(+4.86%)
Jul 21, 2006 24.22 24.58 23.83 24.48 60,467 +0.20(+0.82%)
Jul 20, 2006 24.32 24.40 23.94 24.28 46,384 +0.03(+0.12%)
Jul 19, 2006 24.07 25.00 23.95 24.25 132,715 +0.18(+0.75%)
Jul 18, 2006 25.11 25.24 23.83 24.07 626,169 -1.04(-4.14%)
Jul 17, 2006 25.41 25.96 25.11 25.11 92,727 -0.38(-1.47%)
Jul 14, 2006 25.26 25.64 24.98 25.48 150,755 +0.18(+0.69%)
Jul 13, 2006 26.56 26.56 25.31 25.31 143,325 -1.34(-5.03%)
Jul 12, 2006 26.59 27.06 26.55 26.65 161,360 -0.03(-0.11%)
Jul 11, 2006 27.45 27.48 26.16 26.68 66,689 -0.82(-2.98%)
Jul 10, 2006 27.90 27.90 27.35 27.50 239,803 -0.33(-1.19%)
Jul 07, 2006 28.35 28.44 27.70 27.83 263,056 -0.61(-2.14%)
Jul 06, 2006 28.02 28.50 27.87 28.44 62,751 +0.35(+1.25%)
Jul 05, 2006 27.66 28.19 27.32 28.09 65,001 +0.34(+1.23%)
Jul 03, 2006 27.16 28.08 27.13 27.75 42,641 +0.52(+1.91%)
Jun 30, 2006 26.98 27.31 26.68 27.23 240,143 +0.34(+1.26%)
Jun 29, 2006 27.09 27.22 26.19 26.89 128,200 -0.11(-0.41%)
Jun 28, 2006 27.64 27.75 26.70 27.00 79,858 -0.65(-2.35%)
Jun 27, 2006 27.72 27.78 27.48 27.65 98,328 +0.06(+0.22%)
Jun 26, 2006 26.97 27.70 26.67 27.59 68,600 +0.71(+2.64%)
Jun 23, 2006 26.45 27.28 26.02 26.88 77,042 +0.48(+1.82%)
Jun 22, 2006 26.52 26.79 26.28 26.40 363,292 -0.19(-0.71%)
Jun 21, 2006 26.38 26.93 25.91 26.59 418,945 +0.29(+1.10%)
Jun 20, 2006 26.60 26.90 26.04 26.30 136,419 -0.24(-0.90%)
Jun 19, 2006 27.82 28.14 26.33 26.54 110,709 -1.21(-4.36%)
Jun 16, 2006 27.75 28.06 27.50 27.75 326,326 -0.01(-0.04%)
Jun 15, 2006 27.07 28.00 27.07 27.76 120,318 +0.78(+2.89%)
Jun 14, 2006 27.20 27.21 26.04 26.98 123,819 -0.14(-0.52%)
Jun 13, 2006 28.51 28.51 26.61 27.12 179,943 -1.48(-5.17%)
Jun 12, 2006 28.75 29.00 28.20 28.60 90,371 -0.24(-0.83%)
Jun 09, 2006 28.95 29.00 28.36 28.84 126,014 -0.16(-0.55%)
Jun 08, 2006 29.33 29.42 28.87 29.00 198,082 -0.25(-0.85%)
Jun 07, 2006 29.45 30.43 29.07 29.25 63,808 -0.11(-0.37%)
Jun 06, 2006 30.25 30.25 28.50 29.36 167,454 -0.80(-2.65%)
Jun 05, 2006 31.60 31.65 30.14 30.16 99,923 -1.51(-4.77%)
Jun 02, 2006 31.25 31.86 30.93 31.67 93,502 +0.07(+0.22%)
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.