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 (%)
Mar 28, 2013 18.49 18.61 18.26 18.49 35,173 -0.01(-0.05%)
Mar 27, 2013 18.57 18.69 18.22 18.50 77,517 -0.26(-1.39%)
Mar 26, 2013 19.03 19.03 18.60 18.76 38,430 -0.20(-1.05%)
Mar 25, 2013 18.61 19.10 18.01 18.96 77,695 +0.40(+2.16%)
Mar 22, 2013 19.00 20.09 18.30 18.56 100,439 -0.63(-3.28%)
Mar 21, 2013 18.75 19.31 18.75 19.19 56,951 +0.30(+1.59%)
Mar 20, 2013 18.69 18.98 18.04 18.89 81,290 -0.04(-0.21%)
Mar 19, 2013 18.86 19.00 18.56 18.93 63,140 +0.07(+0.37%)
Mar 18, 2013 18.42 19.07 18.42 18.86 91,566 +0.19(+1.02%)
Mar 15, 2013 17.51 18.73 17.51 18.67 171,830 +1.37(+7.92%)
Mar 14, 2013 16.75 17.53 16.51 17.30 145,905 +0.83(+5.04%)
Mar 13, 2013 16.50 16.85 16.14 16.47 75,926 +0.01(+0.06%)
Mar 12, 2013 16.95 17.06 16.43 16.46 40,211 -0.51(-3.01%)
Mar 11, 2013 17.34 17.34 16.84 16.97 21,089 -0.46(-2.64%)
Mar 08, 2013 17.54 17.66 17.25 17.43 23,239 +0.03(+0.17%)
Mar 07, 2013 17.56 17.74 17.18 17.40 21,462 -0.11(-0.63%)
Mar 06, 2013 17.72 17.72 17.17 17.51 20,070 -0.14(-0.79%)
Mar 05, 2013 17.50 17.77 17.46 17.65 32,031 +0.18(+1.03%)
Mar 04, 2013 17.06 17.53 17.05 17.47 41,703 +0.43(+2.52%)
Mar 01, 2013 16.95 17.32 16.95 17.04 91,922 -0.04(-0.23%)
Feb 28, 2013 17.16 17.20 16.99 17.08 23,119 +0.01(+0.06%)
Feb 27, 2013 17.25 17.29 17.01 17.07 110,454 -0.21(-1.22%)
Feb 26, 2013 17.24 17.47 16.96 17.28 91,525 +0.06(+0.35%)
Feb 25, 2013 17.99 17.99 17.11 17.22 67,086 -0.70(-3.91%)
Feb 22, 2013 18.13 18.20 17.84 17.92 71,500 -0.13(-0.72%)
Feb 21, 2013 18.08 18.27 17.71 18.05 48,943 -0.02(-0.11%)
Feb 20, 2013 18.29 18.35 18.01 18.07 38,805 -0.23(-1.26%)
Feb 19, 2013 18.29 18.40 17.99 18.30 32,713 +0.01(+0.05%)
Feb 15, 2013 18.50 18.55 18.27 18.29 53,302 -0.22(-1.19%)
Feb 14, 2013 18.48 18.68 18.44 18.51 41,192 +0.00(+0.00%)
Feb 13, 2013 18.50 18.64 18.32 18.51 33,533 -0.02(-0.11%)
Feb 12, 2013 18.50 18.65 18.47 18.53 20,092 +0.02(+0.11%)
Feb 11, 2013 18.47 18.59 18.29 18.51 64,414 +0.04(+0.22%)
Feb 08, 2013 18.47 18.85 18.33 18.47 32,845 -0.03(-0.16%)
Feb 07, 2013 18.42 18.87 17.95 18.50 49,756 +0.02(+0.11%)
Feb 06, 2013 18.39 18.60 17.46 18.48 52,654 +0.08(+0.43%)
Feb 04, 2013 18.32 18.65 18.08 18.40 76,005 +0.04(+0.22%)
Feb 01, 2013 18.50 18.58 16.78 18.36 107,274 -0.17(-0.92%)
Jan 31, 2013 18.39 18.64 18.37 18.53 72,042 +0.15(+0.82%)
Jan 30, 2013 18.74 18.74 18.24 18.38 66,774 -0.42(-2.22%)
Jan 29, 2013 18.95 19.00 18.69 18.80 58,317 -0.19(-1.01%)
Jan 28, 2013 19.00 19.00 18.88 18.99 103,044 +0.05(+0.26%)
Jan 25, 2013 19.00 19.18 18.85 18.94 73,683 -0.02(-0.11%)
Jan 24, 2013 19.05 19.05 18.23 18.96 164,481 -0.07(-0.37%)
Jan 23, 2013 19.40 19.45 18.94 19.03 71,019 -0.44(-2.26%)
Jan 22, 2013 19.08 19.67 18.95 19.47 162,679 +0.33(+1.72%)
Jan 18, 2013 18.28 19.30 18.13 19.14 294,203 +0.84(+4.59%)
Jan 17, 2013 17.33 18.40 17.33 18.30 177,447 +1.07(+6.21%)
Jan 16, 2013 17.02 17.42 17.02 17.23 74,394 +0.12(+0.70%)
Jan 15, 2013 16.67 17.26 16.65 17.11 104,112 +0.31(+1.85%)
Jan 14, 2013 16.05 17.09 15.86 16.80 101,694 +0.75(+4.67%)
Jan 11, 2013 16.87 16.87 16.01 16.05 82,543 -0.83(-4.92%)
Jan 10, 2013 16.82 17.27 16.74 16.88 27,857 -0.06(-0.35%)
Jan 09, 2013 17.02 17.16 16.84 16.94 45,976 -0.07(-0.41%)
Jan 08, 2013 16.94 17.18 16.87 17.01 123,581 +0.09(+0.53%)
Jan 07, 2013 16.53 17.00 16.53 16.92 102,790 +0.07(+0.42%)
Jan 04, 2013 17.05 17.18 16.84 16.85 40,524 -0.13(-0.77%)
Jan 03, 2013 17.23 17.35 16.94 16.98 60,154 -0.28(-1.62%)
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.