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 (%)
Apr 30, 2004 19.75 19.81 19.14 19.30 40,400 -0.42(-2.13%)
Apr 29, 2004 19.78 19.90 19.60 19.72 22,700 +0.02(+0.10%)
Apr 28, 2004 19.73 19.95 19.70 19.70 18,800 -0.04(-0.20%)
Apr 27, 2004 19.50 19.75 19.50 19.74 22,900 +0.18(+0.92%)
Apr 26, 2004 19.23 20.00 19.23 19.56 43,400 +0.07(+0.36%)
Apr 23, 2004 19.31 19.56 18.95 19.49 37,600 +1.00(+5.41%)
Apr 22, 2004 19.00 19.35 18.22 18.49 21,600 -0.48(-2.53%)
Apr 21, 2004 18.99 19.00 18.24 18.97 11,900 +0.23(+1.23%)
Apr 20, 2004 18.74 18.87 18.55 18.74 5,200 +0.06(+0.32%)
Apr 19, 2004 18.71 18.88 18.19 18.68 46,200 -0.07(-0.37%)
Apr 16, 2004 18.90 18.91 18.54 18.75 34,800 +0.22(+1.19%)
Apr 15, 2004 18.77 19.29 18.50 18.53 19,900 -0.02(-0.11%)
Apr 14, 2004 18.70 18.76 18.00 18.55 18,600 -0.42(-2.21%)
Apr 13, 2004 18.46 19.00 18.46 18.97 19,100 +0.05(+0.26%)
Apr 12, 2004 18.83 18.92 18.70 18.92 19,900 -0.10(-0.53%)
Apr 08, 2004 18.75 19.27 18.60 19.02 49,000 +0.27(+1.44%)
Apr 07, 2004 17.75 18.89 17.70 18.75 123,400 +0.86(+4.81%)
Apr 06, 2004 17.60 17.96 17.60 17.89 64,400 +0.24(+1.36%)
Apr 05, 2004 18.25 18.25 17.36 17.65 61,600 -0.34(-1.89%)
Apr 02, 2004 17.60 18.30 17.50 17.99 94,700 +0.33(+1.87%)
Apr 01, 2004 17.70 18.00 17.15 17.66 61,300 -0.16(-0.90%)
Mar 31, 2004 17.70 18.20 17.25 17.82 211,300 +0.02(+0.11%)
Mar 30, 2004 16.28 18.76 16.25 17.80 1,045,400 +1.95(+12.30%)
Mar 29, 2004 15.48 15.85 15.02 15.85 2,400 +0.22(+1.41%)
Mar 26, 2004 16.53 16.53 15.53 15.63 15,800 -0.95(-5.73%)
Mar 25, 2004 15.80 16.58 15.46 16.58 22,700 +0.80(+5.07%)
Mar 24, 2004 16.01 16.10 15.71 15.78 50,500 -0.29(-1.80%)
Mar 23, 2004 15.71 16.18 14.98 16.07 43,500 +0.42(+2.68%)
Mar 22, 2004 15.95 15.95 15.65 15.65 14,000 +0.44(+2.89%)
Mar 19, 2004 15.51 15.69 15.09 15.21 53,000 -0.49(-3.12%)
Mar 18, 2004 15.89 15.95 15.42 15.70 12,800 -0.20(-1.26%)
Mar 17, 2004 15.99 16.50 15.89 15.90 14,700 +0.10(+0.63%)
Mar 16, 2004 16.20 16.20 15.43 15.80 20,700 -0.59(-3.60%)
Mar 15, 2004 16.44 16.50 16.03 16.39 5,900 +0.43(+2.69%)
Mar 12, 2004 15.86 16.31 15.85 15.96 4,100 +0.10(+0.63%)
Mar 11, 2004 15.86 15.88 15.86 15.86 134,000 -0.14(-0.88%)
Mar 10, 2004 16.39 16.40 16.00 16.00 1,100 -0.34(-2.08%)
Mar 09, 2004 15.86 16.34 15.86 16.34 26,800 +0.17(+1.05%)
Mar 08, 2004 16.42 16.50 16.17 16.17 13,000 +0.06(+0.37%)
Mar 05, 2004 16.19 16.50 16.11 16.11 19,300 +0.26(+1.64%)
Mar 04, 2004 16.25 16.25 15.80 15.85 12,700 -0.50(-3.05%)
Mar 03, 2004 16.05 16.41 16.05 16.35 3,400 -0.13(-0.80%)
Mar 02, 2004 16.25 16.50 16.25 16.48 8,100 +0.33(+2.04%)
Mar 01, 2004 16.08 16.20 16.05 16.15 73,500 -0.07(-0.43%)
Feb 27, 2004 16.37 16.37 16.22 16.22 8,400 -0.12(-0.73%)
Feb 26, 2004 16.29 16.60 16.04 16.34 37,000 +0.34(+2.12%)
Feb 25, 2004 16.14 16.14 16.00 16.00 9,500 +0.00(+0.00%)
Feb 24, 2004 16.00 16.14 15.93 16.00 13,600 -0.04(-0.25%)
Feb 23, 2004 16.00 16.18 16.00 16.04 28,400 +0.03(+0.18%)
Feb 20, 2004 16.07 16.07 16.00 16.01 35,500 -0.05(-0.32%)
Feb 19, 2004 16.00 16.34 15.90 16.06 64,600 +0.11(+0.70%)
Feb 18, 2004 15.90 16.00 15.58 15.95 54,200 -0.05(-0.31%)
Feb 17, 2004 16.44 16.44 15.52 16.00 112,500 -0.44(-2.68%)
Feb 13, 2004 16.41 16.50 16.40 16.44 44,800 +0.03(+0.18%)
Feb 12, 2004 16.47 16.49 16.41 16.41 10,800 -0.09(-0.55%)
Feb 11, 2004 16.60 16.70 16.25 16.50 53,500 -0.23(-1.37%)
Feb 10, 2004 17.11 17.11 16.50 16.73 113,300 -0.15(-0.89%)
Feb 09, 2004 17.01 17.09 16.59 16.88 4,300 -0.21(-1.23%)
Feb 06, 2004 16.90 17.69 16.90 17.09 26,300 -0.24(-1.38%)
Feb 05, 2004 16.55 17.33 16.26 17.33 21,600 +0.57(+3.40%)
Feb 04, 2004 17.03 17.05 16.76 16.76 9,800 -0.34(-1.99%)
Feb 03, 2004 17.20 17.20 16.91 17.10 10,900 +0.10(+0.59%)
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.