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, 2010 17.93 18.06 16.61 16.61 67,855 -1.45(-8.03%)
Apr 29, 2010 17.79 18.14 17.78 18.06 66,024 +0.28(+1.57%)
Apr 28, 2010 18.00 18.00 17.51 17.78 35,327 -0.09(-0.50%)
Apr 27, 2010 17.41 18.00 17.41 17.87 110,975 +0.43(+2.47%)
Apr 26, 2010 17.18 17.70 17.18 17.44 146,601 +0.31(+1.81%)
Apr 23, 2010 17.07 17.23 16.84 17.13 54,986 +0.13(+0.76%)
Apr 22, 2010 16.81 17.14 16.73 17.00 80,261 +0.01(+0.06%)
Apr 21, 2010 16.82 17.10 16.82 16.99 43,806 +0.19(+1.13%)
Apr 20, 2010 16.80 17.01 16.74 16.80 56,941 +0.11(+0.66%)
Apr 19, 2010 17.04 17.29 16.58 16.69 51,843 -0.46(-2.68%)
Apr 16, 2010 17.16 17.43 17.01 17.15 90,425 -0.03(-0.17%)
Apr 15, 2010 17.00 17.20 16.72 17.18 101,940 +0.13(+0.76%)
Apr 14, 2010 16.43 17.07 16.30 17.05 55,531 +0.63(+3.84%)
Apr 13, 2010 15.86 16.56 15.86 16.42 93,982 +0.42(+2.63%)
Apr 12, 2010 16.06 16.20 15.86 16.00 64,361 -0.01(-0.06%)
Apr 09, 2010 16.07 16.34 15.68 16.01 156,037 +0.01(+0.06%)
Apr 08, 2010 15.45 16.43 15.38 16.00 222,952 +0.46(+2.96%)
Apr 07, 2010 15.35 15.57 15.17 15.54 107,007 +0.13(+0.84%)
Apr 06, 2010 15.38 15.44 15.07 15.41 29,331 +0.00(+0.00%)
Apr 05, 2010 15.35 15.44 15.14 15.41 36,538 +0.05(+0.33%)
Apr 01, 2010 15.20 15.36 15.36 15.36 33,000 +0.17(+1.12%)
Mar 31, 2010 15.31 15.68 15.08 15.19 60,416 -0.26(-1.68%)
Mar 30, 2010 15.81 15.81 15.21 15.45 66,309 -0.30(-1.90%)
Mar 29, 2010 15.70 15.83 15.62 15.75 65,701 +0.10(+0.64%)
Mar 26, 2010 15.71 15.82 15.38 15.65 67,637 -0.06(-0.38%)
Mar 25, 2010 15.70 15.80 15.43 15.71 81,444 +0.22(+1.42%)
Mar 24, 2010 15.39 15.70 15.24 15.49 99,094 +0.11(+0.72%)
Mar 23, 2010 14.89 15.44 14.61 15.38 103,642 +0.59(+3.99%)
Mar 22, 2010 14.08 15.06 14.07 14.79 133,606 +0.70(+4.97%)
Mar 19, 2010 14.46 14.46 14.09 14.09 93,599 -0.27(-1.88%)
Mar 18, 2010 14.20 14.55 14.10 14.36 62,806 +0.19(+1.34%)
Mar 17, 2010 14.19 14.47 14.07 14.17 154,265 +0.06(+0.43%)
Mar 16, 2010 14.14 14.23 14.01 14.11 170,699 +0.01(+0.07%)
Mar 15, 2010 14.14 14.25 14.01 14.10 85,773 -0.08(-0.56%)
Mar 12, 2010 14.36 14.40 14.17 14.18 56,157 -0.10(-0.70%)
Mar 11, 2010 14.42 14.47 13.79 14.28 100,299 -0.31(-2.12%)
Mar 10, 2010 13.57 14.61 13.57 14.59 98,945 +1.03(+7.60%)
Mar 09, 2010 13.50 13.64 13.49 13.56 37,672 +0.01(+0.07%)
Mar 08, 2010 13.49 13.64 13.40 13.55 41,463 +0.01(+0.07%)
Mar 05, 2010 13.62 13.71 13.36 13.54 37,508 -0.03(-0.22%)
Mar 04, 2010 13.54 13.60 13.06 13.57 31,989 +0.03(+0.22%)
Mar 03, 2010 13.70 13.82 12.70 13.54 42,273 -0.17(-1.24%)
Mar 02, 2010 12.73 13.81 12.53 13.71 283,059 +1.96(+16.68%)
Mar 01, 2010 12.13 12.33 11.32 11.75 130,364 -0.36(-2.97%)
Feb 26, 2010 12.51 12.72 11.85 12.11 48,240 -0.35(-2.81%)
Feb 25, 2010 12.91 12.95 12.25 12.46 55,333 -0.65(-4.96%)
Feb 24, 2010 13.40 13.47 13.02 13.11 107,531 -0.28(-2.09%)
Feb 23, 2010 13.27 13.64 13.16 13.39 45,840 +0.15(+1.13%)
Feb 22, 2010 13.16 13.46 13.16 13.24 77,561 +0.07(+0.53%)
Feb 19, 2010 12.51 13.39 12.34 13.17 73,469 +0.65(+5.19%)
Feb 18, 2010 12.52 12.56 12.35 12.52 30,819 +0.02(+0.16%)
Feb 17, 2010 12.48 12.56 12.39 12.50 32,629 +0.11(+0.89%)
Feb 16, 2010 12.61 12.78 12.32 12.39 47,498 -0.07(-0.56%)
Feb 12, 2010 11.71 12.46 12.46 12.46 67,300 +0.63(+5.33%)
Feb 11, 2010 11.60 11.85 11.28 11.83 50,175 +0.13(+1.11%)
Feb 10, 2010 11.70 11.76 11.55 11.70 28,880 +0.05(+0.43%)
Feb 09, 2010 11.81 11.81 11.51 11.65 60,127 +0.05(+0.43%)
Feb 08, 2010 11.92 11.93 11.60 11.60 41,523 -0.30(-2.52%)
Feb 05, 2010 11.98 12.06 11.47 11.90 59,873 -0.10(-0.83%)
Feb 04, 2010 12.37 12.53 11.78 12.00 83,244 -0.51(-4.08%)
Feb 03, 2010 12.50 12.94 12.42 12.51 81,074 +0.00(+0.00%)
Feb 02, 2010 12.57 12.66 12.28 12.51 96,174 -0.08(-0.64%)
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.