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 (%)
May 29, 2009 10.93 11.46 10.42 10.90 184,151 +0.00(+0.00%)
May 28, 2009 11.40 11.41 10.56 10.90 72,067 -0.39(-3.45%)
May 27, 2009 11.01 11.66 10.96 11.29 120,296 +0.04(+0.36%)
May 26, 2009 9.750 11.32 9.510 11.25 192,154 +1.02(+9.97%)
May 22, 2009 9.990 10.48 9.520 10.23 129,506 +0.25(+2.51%)
May 21, 2009 11.34 11.34 9.880 9.980 178,994 -1.50(-13.07%)
May 20, 2009 12.01 12.17 11.39 11.48 126,234 -0.49(-4.09%)
May 19, 2009 12.10 12.12 11.68 11.97 169,088 -0.03(-0.25%)
May 18, 2009 11.96 12.37 11.50 12.00 177,610 +0.28(+2.39%)
May 15, 2009 12.51 12.96 11.62 11.72 131,353 -0.78(-6.24%)
May 14, 2009 13.00 13.00 11.41 12.50 250,948 -0.57(-4.36%)
May 13, 2009 13.78 14.10 12.52 13.07 528,987 -0.83(-5.97%)
May 12, 2009 13.10 14.17 13.06 13.90 247,188 +1.09(+8.51%)
May 11, 2009 12.62 12.98 12.00 12.81 176,014 +0.56(+4.57%)
May 08, 2009 11.95 12.97 11.50 12.25 212,167 +0.52(+4.43%)
May 07, 2009 10.76 12.66 10.25 11.73 297,319 +0.97(+9.01%)
May 06, 2009 10.43 10.86 9.850 10.76 162,660 +0.51(+4.98%)
May 05, 2009 10.75 10.90 10.00 10.25 187,934 -0.54(-5.00%)
May 04, 2009 9.960 10.82 9.600 10.79 219,941 +0.84(+8.44%)
May 01, 2009 9.970 10.50 9.720 9.950 127,149 +0.13(+1.32%)
Apr 30, 2009 10.12 10.57 9.570 9.820 248,392 -0.15(-1.50%)
Apr 29, 2009 9.470 10.16 9.430 9.970 175,794 +0.66(+7.09%)
Apr 28, 2009 9.170 9.630 8.830 9.310 115,751 +0.04(+0.43%)
Apr 27, 2009 9.750 9.830 8.820 9.270 170,126 -0.39(-4.04%)
Apr 24, 2009 9.810 9.950 9.600 9.660 166,842 -0.12(-1.23%)
Apr 23, 2009 9.690 9.930 9.340 9.780 173,091 +0.25(+2.62%)
Apr 22, 2009 9.250 9.950 9.100 9.530 277,650 +0.43(+4.73%)
Apr 21, 2009 8.890 9.400 8.750 9.100 270,539 +0.20(+2.25%)
Apr 20, 2009 8.750 9.810 8.750 8.900 270,447 +0.43(+5.08%)
Apr 17, 2009 8.640 8.890 8.420 8.470 111,615 -0.12(-1.40%)
Apr 16, 2009 8.150 8.780 8.080 8.590 139,566 +0.53(+6.58%)
Apr 15, 2009 7.580 8.209 7.540 8.060 176,387 +0.38(+4.95%)
Apr 14, 2009 7.880 7.880 7.410 7.680 69,141 -0.20(-2.54%)
Apr 13, 2009 7.750 7.940 7.570 7.880 79,151 +0.15(+1.94%)
Apr 09, 2009 7.490 8.000 7.490 7.730 146,876 +0.44(+6.04%)
Apr 08, 2009 6.980 7.347 6.980 7.290 112,208 +0.33(+4.74%)
Apr 07, 2009 7.110 7.250 6.840 6.960 56,894 -0.15(-2.11%)
Apr 06, 2009 6.860 7.270 6.860 7.110 97,336 +0.10(+1.43%)
Apr 03, 2009 6.980 7.211 6.700 7.010 47,593 -0.01(-0.14%)
Apr 02, 2009 7.510 7.800 6.970 7.020 118,273 +0.01(+0.14%)
Apr 01, 2009 6.640 7.420 6.640 7.010 117,978 +0.13(+1.89%)
Mar 31, 2009 7.740 7.750 6.870 6.880 184,447 +0.00(+0.00%)
Mar 30, 2009 6.190 7.390 5.800 6.880 230,305 +0.74(+12.05%)
Mar 26, 2009 6.120 6.210 6.043 6.140 56,368 +0.21(+3.54%)
Mar 25, 2009 6.360 6.930 5.700 5.930 94,755 -0.40(-6.32%)
Mar 24, 2009 6.260 6.600 6.260 6.330 52,788 -0.16(-2.47%)
Mar 23, 2009 6.170 6.490 5.417 6.490 64,764 +1.25(+23.85%)
Mar 20, 2009 5.390 5.390 4.950 5.240 99,432 -0.08(-1.50%)
Mar 19, 2009 5.250 5.500 5.230 5.320 55,070 +0.18(+3.50%)
Mar 18, 2009 4.750 5.260 4.070 5.140 97,972 +0.39(+8.21%)
Mar 17, 2009 4.880 4.990 4.600 4.750 69,466 -0.17(-3.46%)
Mar 16, 2009 4.450 5.210 4.450 4.920 143,025 +0.66(+15.49%)
Mar 13, 2009 4.250 4.330 4.110 4.260 235,074 -0.08(-1.84%)
Mar 12, 2009 2.960 4.430 2.960 4.340 208,417 +1.35(+45.15%)
Mar 11, 2009 3.140 3.300 2.960 2.990 21,600 -0.14(-4.47%)
Mar 10, 2009 2.380 3.170 2.380 3.130 38,489 +0.68(+27.76%)
Mar 09, 2009 2.390 2.550 2.390 2.450 29,865 +0.04(+1.66%)
Mar 06, 2009 2.290 2.430 2.290 2.410 19,178 +0.15(+6.64%)
Mar 05, 2009 2.300 2.400 2.260 2.260 29,892 -0.11(-4.64%)
Mar 04, 2009 2.220 2.400 2.060 2.370 59,055 -0.01(-0.42%)
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.