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 (%)
Sep 30, 2019 58.00 59.84 57.70 59.46 60,030 +1.82(+3.16%)
Sep 27, 2019 56.86 57.79 56.48 57.64 50,900 +1.00(+1.77%)
Sep 26, 2019 57.80 58.24 55.47 56.64 55,305 -1.27(-2.19%)
Sep 25, 2019 57.87 58.29 56.90 57.91 46,122 +0.17(+0.29%)
Sep 24, 2019 59.16 59.90 57.68 57.74 59,430 -1.34(-2.27%)
Sep 23, 2019 58.54 59.36 58.48 59.08 66,237 +0.24(+0.41%)
Sep 20, 2019 59.09 60.05 58.48 58.84 114,000 -0.30(-0.51%)
Sep 19, 2019 60.02 60.52 59.00 59.14 67,473 -0.85(-1.42%)
Sep 18, 2019 61.64 61.91 59.29 59.99 61,722 -1.72(-2.79%)
Sep 17, 2019 61.01 62.12 60.27 61.71 46,676 +0.41(+0.67%)
Sep 16, 2019 60.58 61.64 60.54 61.30 54,013 +0.45(+0.74%)
Sep 13, 2019 61.43 62.32 60.52 60.85 46,500 -0.48(-0.78%)
Sep 12, 2019 61.50 61.78 60.23 61.33 49,630 -0.11(-0.18%)
Sep 11, 2019 60.18 61.71 59.99 61.44 54,324 +1.32(+2.20%)
Sep 10, 2019 58.28 60.26 58.05 60.12 82,571 +1.33(+2.26%)
Sep 09, 2019 57.39 59.37 57.27 58.79 36,919 +1.41(+2.46%)
Sep 06, 2019 57.18 58.14 56.25 57.38 72,000 +0.24(+0.42%)
Sep 05, 2019 56.10 57.72 55.71 57.14 63,232 +1.29(+2.31%)
Sep 04, 2019 55.75 56.58 55.75 55.85 88,025 +0.10(+0.18%)
Sep 03, 2019 55.91 56.20 55.42 55.75 74,076 -0.46(-0.82%)
Aug 30, 2019 56.30 57.52 55.99 56.21 85,100 -0.09(-0.16%)
Aug 29, 2019 55.91 57.13 55.75 56.30 44,311 +0.52(+0.93%)
Aug 28, 2019 55.56 57.01 54.76 55.78 52,844 -0.10(-0.18%)
Aug 27, 2019 56.90 57.45 55.88 55.88 72,917 -1.02(-1.78%)
Aug 26, 2019 57.02 57.38 56.71 56.90 51,123 -0.02(-0.04%)
Aug 23, 2019 57.79 58.35 56.79 56.92 63,500 -0.98(-1.69%)
Aug 22, 2019 58.09 58.35 57.52 57.90 55,494 -0.09(-0.16%)
Aug 21, 2019 58.61 58.65 57.53 57.99 53,304 -0.60(-1.02%)
Aug 20, 2019 59.84 60.42 58.50 58.59 74,111 -1.46(-2.43%)
Aug 19, 2019 60.40 61.48 59.85 60.05 89,832 -0.23(-0.38%)
Aug 16, 2019 58.06 60.61 58.05 60.28 96,600 +2.63(+4.56%)
Aug 15, 2019 57.23 58.41 57.09 57.65 42,064 +0.52(+0.91%)
Aug 14, 2019 56.15 57.66 55.95 57.13 94,523 +0.48(+0.85%)
Aug 13, 2019 56.65 58.60 56.44 56.65 58,572 -0.01(-0.02%)
Aug 12, 2019 54.84 56.77 54.47 56.66 149,757 +1.77(+3.22%)
Aug 09, 2019 54.74 55.42 53.58 54.89 47,900 -0.19(-0.34%)
Aug 08, 2019 46.53 58.95 46.53 55.08 125,799 +0.40(+0.73%)
Aug 07, 2019 53.25 55.57 52.78 54.68 81,118 +1.02(+1.90%)
Aug 06, 2019 53.79 53.89 52.45 53.66 82,847 +0.01(+0.02%)
Aug 05, 2019 53.93 55.40 52.63 53.65 53,601 -0.90(-1.65%)
Aug 02, 2019 54.41 54.99 53.97 54.55 32,400 +0.17(+0.31%)
Aug 01, 2019 55.64 55.91 53.46 54.38 88,376 -1.36(-2.44%)
Jul 31, 2019 55.82 56.92 55.26 55.74 75,662 -0.10(-0.18%)
Jul 30, 2019 54.73 56.13 54.73 55.84 75,030 +0.75(+1.36%)
Jul 29, 2019 53.83 55.21 53.83 55.09 48,444 +1.30(+2.42%)
Jul 26, 2019 53.43 54.26 53.36 53.79 141,100 +0.65(+1.22%)
Jul 25, 2019 53.03 53.51 52.45 53.14 98,921 +0.25(+0.47%)
Jul 24, 2019 53.36 53.42 52.83 52.89 78,530 -0.62(-1.16%)
Jul 23, 2019 54.25 54.50 53.30 53.51 64,193 -0.74(-1.36%)
Jul 22, 2019 54.27 54.42 52.74 54.25 145,373 -0.02(-0.04%)
Jul 19, 2019 54.61 55.14 54.24 54.27 45,200 -0.53(-0.97%)
Jul 18, 2019 55.15 55.42 54.61 54.80 53,499 -0.49(-0.89%)
Jul 17, 2019 55.67 57.43 55.04 55.29 144,546 -0.16(-0.29%)
Jul 16, 2019 56.61 57.14 55.41 55.45 50,499 -1.05(-1.86%)
Jul 15, 2019 57.10 57.30 56.14 56.50 58,227 -0.59(-1.03%)
Jul 12, 2019 57.44 57.49 56.93 57.09 24,400 -0.28(-0.49%)
Jul 11, 2019 57.40 57.64 56.62 57.37 22,099 +0.37(+0.65%)
Jul 10, 2019 57.87 58.84 56.93 57.00 60,056 -0.84(-1.45%)
Jul 09, 2019 56.97 58.19 56.74 57.84 35,426 +0.70(+1.23%)
Jul 08, 2019 57.15 57.26 56.00 57.14 52,144 +0.04(+0.07%)
Jul 05, 2019 57.15 57.36 55.76 57.10 43,000 -0.18(-0.31%)
Jul 03, 2019 56.96 57.53 56.46 57.28 20,300 +0.48(+0.85%)
Jul 02, 2019 57.78 57.91 56.71 56.80 34,660 -0.98(-1.70%)
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.