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 (%)
Feb 28, 2014 26.55 27.43 26.52 26.59 27,000 +0.09(+0.34%)
Feb 27, 2014 26.79 26.79 26.09 26.50 35,410 -0.46(-1.71%)
Feb 26, 2014 26.50 27.34 26.50 26.96 22,713 +0.56(+2.12%)
Feb 25, 2014 27.09 27.11 26.11 26.40 59,203 -0.85(-3.12%)
Feb 24, 2014 27.02 27.41 26.56 27.25 35,521 +0.69(+2.60%)
Feb 21, 2014 26.88 27.08 26.35 26.56 39,606 -0.15(-0.56%)
Feb 20, 2014 27.03 27.20 26.35 26.71 35,873 +0.11(+0.41%)
Feb 19, 2014 27.10 27.37 26.56 26.60 29,267 -0.70(-2.56%)
Feb 18, 2014 26.97 27.55 26.28 27.30 47,910 +0.58(+2.17%)
Feb 14, 2014 26.51 26.72 26.72 26.72 35,000 +0.16(+0.60%)
Feb 13, 2014 25.93 26.56 25.44 26.56 40,363 +0.41(+1.57%)
Feb 12, 2014 25.81 26.41 24.94 26.15 33,034 +0.36(+1.40%)
Feb 11, 2014 25.45 25.83 25.42 25.79 45,173 +0.35(+1.38%)
Feb 10, 2014 25.40 25.48 25.07 25.44 46,006 -0.08(-0.31%)
Feb 07, 2014 25.36 25.73 25.03 25.52 65,389 +0.30(+1.19%)
Feb 06, 2014 25.48 26.08 24.77 25.22 76,049 -0.10(-0.39%)
Feb 05, 2014 26.12 26.41 25.17 25.32 84,338 -1.08(-4.09%)
Feb 04, 2014 25.91 26.61 25.46 26.40 87,377 +0.53(+2.05%)
Feb 03, 2014 26.25 26.37 25.62 25.87 79,941 -0.52(-1.97%)
Jan 31, 2014 26.18 26.69 25.67 26.39 49,710 -0.02(-0.08%)
Jan 30, 2014 26.77 27.00 26.36 26.41 108,078 -0.17(-0.64%)
Jan 29, 2014 26.31 26.82 26.28 26.58 55,077 -0.02(-0.08%)
Jan 28, 2014 25.60 26.64 25.60 26.60 69,811 +1.14(+4.48%)
Jan 27, 2014 24.81 25.70 24.25 25.46 104,384 +0.80(+3.24%)
Jan 24, 2014 24.60 24.78 24.48 24.66 71,497 -0.08(-0.32%)
Jan 23, 2014 24.64 24.94 24.53 24.74 64,430 -0.09(-0.36%)
Jan 22, 2014 24.82 25.49 24.71 24.83 62,288 +0.01(+0.04%)
Jan 21, 2014 25.19 25.32 24.78 24.82 32,021 -0.22(-0.88%)
Jan 17, 2014 25.11 25.04 25.04 25.04 40,800 -0.18(-0.71%)
Jan 16, 2014 25.21 25.50 25.06 25.22 36,176 -0.12(-0.47%)
Jan 15, 2014 24.62 25.48 24.59 25.34 42,257 +0.72(+2.92%)
Jan 14, 2014 24.68 24.85 24.52 24.62 63,832 -0.06(-0.24%)
Jan 13, 2014 24.62 24.86 24.48 24.68 55,092 -0.09(-0.36%)
Jan 10, 2014 24.94 25.02 24.43 24.77 40,559 -0.14(-0.56%)
Jan 09, 2014 25.05 25.41 24.59 24.91 56,971 +0.02(+0.08%)
Jan 08, 2014 25.07 25.18 24.59 24.89 44,522 -0.18(-0.72%)
Jan 07, 2014 24.74 25.51 24.51 25.07 82,117 +0.36(+1.46%)
Jan 06, 2014 25.25 25.25 24.50 24.71 122,771 -0.68(-2.68%)
Jan 03, 2014 24.77 25.45 24.64 25.39 70,683 +0.74(+3.00%)
Jan 02, 2014 25.60 25.60 24.59 24.65 80,313 -1.07(-4.16%)
Dec 31, 2013 25.34 25.72 25.72 25.72 76,900 +0.28(+1.10%)
Dec 30, 2013 25.35 25.73 25.21 25.44 64,943 +0.00(+0.00%)
Dec 27, 2013 26.61 26.81 25.32 25.44 50,255 -1.23(-4.61%)
Dec 26, 2013 26.57 26.74 24.40 26.67 55,951 +0.29(+1.10%)
Dec 24, 2013 24.34 26.60 24.34 26.38 38,104 +0.32(+1.23%)
Dec 23, 2013 26.38 26.73 25.66 26.06 51,574 -0.24(-0.91%)
Dec 20, 2013 25.94 26.61 25.53 26.30 118,826 +0.49(+1.90%)
Dec 19, 2013 26.41 26.51 25.60 25.81 40,909 -0.74(-2.79%)
Dec 18, 2013 25.95 26.63 25.35 26.55 64,728 +0.72(+2.79%)
Dec 17, 2013 25.56 25.93 25.09 25.83 83,691 +0.19(+0.74%)
Dec 16, 2013 25.94 26.18 24.56 25.64 79,248 -0.29(-1.12%)
Dec 13, 2013 26.49 26.79 25.54 25.93 47,799 -0.60(-2.26%)
Dec 12, 2013 25.77 26.58 25.60 26.53 55,774 +0.83(+3.23%)
Dec 11, 2013 26.15 26.15 25.46 25.70 63,490 -0.39(-1.49%)
Dec 10, 2013 26.75 26.83 25.83 26.09 95,879 -0.74(-2.76%)
Dec 09, 2013 27.44 27.88 26.70 26.83 71,530 -0.51(-1.87%)
Dec 06, 2013 26.74 27.71 26.36 27.34 0 +0.86(+3.25%)
Dec 05, 2013 26.83 27.69 26.36 26.48 0 -0.26(-0.97%)
Dec 04, 2013 26.66 27.88 26.21 26.74 0 -0.07(-0.26%)
Dec 03, 2013 26.84 27.35 26.39 26.81 0 -0.16(-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.