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 (%)
Sep 30, 2010 16.00 16.65 15.96 16.39 116,311 +0.50(+3.15%)
Sep 29, 2010 15.25 15.90 15.25 15.89 74,555 +0.63(+4.13%)
Sep 28, 2010 14.96 15.29 14.88 15.26 120,502 +0.38(+2.55%)
Sep 27, 2010 15.04 15.11 14.85 14.88 101,126 -0.16(-1.06%)
Sep 24, 2010 15.29 15.48 15.00 15.04 156,147 -0.05(-0.33%)
Sep 23, 2010 15.05 15.33 15.00 15.09 150,000 -0.09(-0.59%)
Sep 22, 2010 15.02 15.62 15.00 15.18 113,968 +0.76(+5.27%)
Sep 21, 2010 14.95 14.98 14.38 14.42 34,784 -0.55(-3.68%)
Sep 20, 2010 14.53 15.04 14.33 14.97 67,281 +0.51(+3.53%)
Sep 17, 2010 14.76 14.98 14.25 14.46 52,490 -0.46(-3.08%)
Sep 15, 2010 14.17 15.35 13.96 14.92 108,756 +0.59(+4.12%)
Sep 14, 2010 13.96 14.62 13.75 14.33 64,242 +0.36(+2.58%)
Sep 13, 2010 14.02 14.07 13.75 13.97 50,897 +0.12(+0.87%)
Sep 10, 2010 13.83 14.07 13.80 13.85 26,761 +0.10(+0.73%)
Sep 09, 2010 14.07 14.07 13.69 13.75 21,043 -0.11(-0.79%)
Sep 08, 2010 14.52 14.52 13.76 13.86 21,059 -0.56(-3.88%)
Sep 07, 2010 15.04 15.04 14.22 14.42 52,116 -0.63(-4.19%)
Sep 03, 2010 14.87 15.12 14.56 15.05 34,927 +0.39(+2.66%)
Sep 02, 2010 14.58 14.71 14.17 14.66 39,033 -0.02(-0.14%)
Sep 01, 2010 13.78 14.70 13.56 14.68 53,641 +1.16(+8.58%)
Aug 31, 2010 13.23 13.82 13.20 13.52 59,158 +0.34(+2.58%)
Aug 30, 2010 14.00 14.09 13.16 13.18 69,151 -0.82(-5.86%)
Aug 27, 2010 13.93 14.00 13.63 14.00 61,916 +0.25(+1.82%)
Aug 26, 2010 14.20 14.44 13.71 13.75 55,036 -0.42(-2.96%)
Aug 25, 2010 13.57 14.22 13.57 14.17 69,450 +0.51(+3.73%)
Aug 24, 2010 13.53 13.88 13.42 13.66 90,732 -0.09(-0.65%)
Aug 23, 2010 13.95 13.95 13.62 13.75 64,246 -0.12(-0.87%)
Aug 20, 2010 14.12 14.39 13.75 13.87 60,641 -0.35(-2.46%)
Aug 19, 2010 15.05 15.09 14.21 14.22 75,448 -0.95(-6.26%)
Aug 18, 2010 14.96 15.40 14.83 15.17 72,106 +0.16(+1.07%)
Aug 17, 2010 14.86 15.46 14.73 15.01 75,701 +0.34(+2.32%)
Aug 16, 2010 13.94 14.73 13.88 14.67 83,115 +0.67(+4.79%)
Aug 13, 2010 14.19 14.38 13.98 14.00 55,780 -0.28(-1.96%)
Aug 12, 2010 14.18 14.55 13.97 14.28 80,322 -0.17(-1.18%)
Aug 11, 2010 15.13 15.17 14.40 14.45 105,012 -1.01(-6.53%)
Aug 10, 2010 15.49 15.60 14.70 15.46 102,207 -0.25(-1.59%)
Aug 09, 2010 15.00 15.90 14.62 15.71 99,932 +0.82(+5.51%)
Aug 06, 2010 14.17 15.01 14.11 14.89 98,062 +0.50(+3.47%)
Aug 05, 2010 14.90 15.55 14.38 14.39 116,656 -0.02(-0.14%)
Aug 04, 2010 13.91 14.45 13.79 14.41 75,295 +0.54(+3.89%)
Aug 03, 2010 14.14 14.28 13.84 13.87 54,622 -0.37(-2.60%)
Aug 02, 2010 14.55 14.81 13.83 14.24 103,951 -0.16(-1.11%)
Jul 30, 2010 13.83 14.55 13.43 14.40 114,211 +0.46(+3.30%)
Jul 29, 2010 13.23 14.24 13.22 13.94 114,007 +0.86(+6.57%)
Jul 28, 2010 13.79 13.96 13.03 13.08 100,375 -0.71(-5.15%)
Jul 27, 2010 14.41 14.59 13.77 13.79 117,656 -0.48(-3.36%)
Jul 26, 2010 14.22 14.48 13.94 14.27 118,802 +0.16(+1.13%)
Jul 23, 2010 13.68 14.18 13.33 14.11 125,761 +0.43(+3.14%)
Jul 22, 2010 12.36 13.73 12.29 13.68 124,519 +1.53(+12.59%)
Jul 21, 2010 12.62 13.02 12.11 12.15 75,898 -0.35(-2.80%)
Jul 20, 2010 12.05 12.84 11.88 12.50 135,018 +0.37(+3.05%)
Jul 19, 2010 12.48 12.69 12.10 12.13 115,398 -0.27(-2.18%)
Jul 16, 2010 12.98 13.20 12.39 12.40 91,718 -0.66(-5.05%)
Jul 15, 2010 13.79 13.93 12.93 13.06 83,042 -0.68(-4.95%)
Jul 14, 2010 13.46 13.83 13.38 13.74 75,696 +0.30(+2.23%)
Jul 13, 2010 13.19 13.45 12.96 13.44 117,864 +0.48(+3.70%)
Jul 12, 2010 13.32 13.94 12.90 12.96 100,338 -0.36(-2.70%)
Jul 09, 2010 12.94 13.35 12.94 13.32 104,814 +0.32(+2.46%)
Jul 08, 2010 13.15 13.49 12.87 13.00 145,629 -0.01(-0.08%)
Jul 07, 2010 12.70 13.12 12.70 13.01 140,111 +0.39(+3.09%)
Jul 06, 2010 13.43 13.62 12.57 12.62 118,176 -0.52(-3.96%)
Jul 02, 2010 13.47 13.58 13.01 13.14 119,214 -0.20(-1.50%)
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.