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%)
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.