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 (%)
May 31, 2017 47.58 47.99 46.38 46.74 68,058 -0.71(-1.50%)
May 30, 2017 46.91 47.87 46.12 47.45 74,957 +0.48(+1.02%)
May 26, 2017 47.22 47.22 46.68 46.97 42,310 -0.12(-0.25%)
May 25, 2017 47.45 47.93 47.02 47.09 82,161 -0.08(-0.17%)
May 24, 2017 47.59 48.01 47.14 47.17 86,452 -0.31(-0.65%)
May 23, 2017 46.82 47.78 45.58 47.48 104,879 +0.77(+1.65%)
May 22, 2017 46.45 47.19 46.20 46.71 63,647 -0.02(-0.04%)
May 19, 2017 46.56 47.02 46.08 46.73 58,513 +0.11(+0.24%)
May 18, 2017 46.45 47.10 46.35 46.62 68,889 -0.01(-0.02%)
May 17, 2017 46.59 47.05 46.33 46.63 68,048 -0.53(-1.12%)
May 16, 2017 47.01 47.38 46.33 47.16 64,249 +0.13(+0.28%)
May 15, 2017 47.06 47.68 46.11 47.03 57,322 +0.24(+0.51%)
May 12, 2017 47.07 47.07 46.32 46.79 58,769 -0.49(-1.04%)
May 11, 2017 47.51 47.60 46.60 47.28 91,666 -0.61(-1.27%)
May 10, 2017 45.00 48.48 44.92 47.89 126,753 +3.91(+8.89%)
May 09, 2017 43.40 44.49 43.40 43.98 78,542 +0.56(+1.29%)
May 08, 2017 44.02 44.02 43.19 43.42 52,020 -0.64(-1.45%)
May 05, 2017 44.30 44.46 43.70 44.06 40,690 +0.04(+0.09%)
May 04, 2017 44.40 44.48 43.35 44.02 45,690 -0.32(-0.72%)
May 03, 2017 44.71 44.95 44.07 44.34 51,245 -0.62(-1.38%)
May 02, 2017 44.33 45.32 44.10 44.96 65,658 +0.85(+1.93%)
May 01, 2017 44.29 44.60 43.84 44.11 54,119 +0.11(+0.25%)
Apr 28, 2017 44.13 44.51 43.77 44.00 56,430 +0.01(+0.01%)
Apr 27, 2017 44.30 44.41 43.85 43.99 43,345 -0.08(-0.17%)
Apr 26, 2017 44.02 44.71 44.00 44.07 51,632 +0.14(+0.32%)
Apr 25, 2017 43.90 44.17 43.80 43.93 50,977 +0.19(+0.43%)
Apr 24, 2017 44.44 44.62 43.63 43.74 56,995 +0.01(+0.02%)
Apr 21, 2017 43.65 44.15 43.27 43.73 53,253 -0.09(-0.21%)
Apr 20, 2017 44.18 44.18 43.77 43.82 36,016 -0.11(-0.25%)
Apr 19, 2017 43.51 43.98 43.51 43.93 58,199 +0.48(+1.10%)
Apr 18, 2017 43.43 43.63 42.99 43.45 32,635 -0.13(-0.30%)
Apr 17, 2017 43.53 43.66 43.21 43.58 37,575 +0.17(+0.39%)
Apr 13, 2017 43.80 43.90 43.25 43.41 40,464 -0.54(-1.23%)
Apr 12, 2017 44.10 44.21 43.28 43.95 47,264 -0.07(-0.16%)
Apr 11, 2017 43.92 44.39 43.74 44.02 63,696 -0.13(-0.29%)
Apr 10, 2017 43.78 44.47 43.70 44.15 50,135 +0.33(+0.75%)
Apr 07, 2017 43.78 44.45 43.62 43.82 61,733 -0.05(-0.11%)
Apr 06, 2017 42.76 43.93 42.76 43.87 79,416 +0.57(+1.32%)
Apr 05, 2017 43.83 44.13 43.08 43.30 116,010 -0.23(-0.53%)
Apr 04, 2017 44.30 45.08 43.35 43.53 78,393 -0.88(-1.98%)
Apr 03, 2017 44.59 44.73 43.73 44.41 74,642 -0.03(-0.07%)
Mar 31, 2017 44.19 45.23 44.08 44.44 204,634 +0.18(+0.41%)
Mar 30, 2017 44.11 44.40 43.97 44.26 81,281 +0.03(+0.07%)
Mar 29, 2017 43.54 44.67 43.36 44.23 80,854 +0.54(+1.24%)
Mar 28, 2017 43.20 43.86 43.09 43.69 104,535 +0.16(+0.37%)
Mar 27, 2017 42.98 43.65 42.85 43.53 80,028 +0.30(+0.69%)
Mar 24, 2017 42.85 43.60 42.85 43.23 70,325 +0.34(+0.79%)
Mar 23, 2017 42.79 43.25 42.70 42.89 92,954 -0.06(-0.14%)
Mar 22, 2017 43.14 43.75 41.41 42.95 71,427 -0.47(-1.08%)
Mar 21, 2017 44.47 44.48 43.41 43.42 113,186 -0.97(-2.19%)
Mar 20, 2017 45.50 45.50 44.39 44.39 77,461 -1.20(-2.63%)
Mar 17, 2017 46.09 46.58 45.53 45.59 181,477 -0.55(-1.19%)
Mar 16, 2017 46.45 46.45 45.64 46.14 94,239 -0.30(-0.65%)
Mar 15, 2017 46.03 47.24 45.87 46.44 114,666 +0.86(+1.89%)
Mar 14, 2017 44.79 46.43 44.79 45.58 135,589 +0.08(+0.18%)
Mar 13, 2017 45.01 46.24 44.18 45.50 118,098 +0.67(+1.49%)
Mar 10, 2017 39.00 46.51 38.04 44.83 223,594 +3.57(+8.65%)
Mar 09, 2017 41.08 41.64 40.95 41.26 33,974 +0.04(+0.10%)
Mar 08, 2017 41.56 41.85 40.92 41.22 46,057 -0.38(-0.91%)
Mar 07, 2017 40.98 41.74 40.73 41.60 49,048 +0.22(+0.53%)
Mar 06, 2017 41.68 41.68 41.09 41.38 35,479 -0.59(-1.41%)
Mar 03, 2017 41.51 42.03 41.38 41.97 34,239 +0.07(+0.17%)
Mar 02, 2017 41.74 41.98 41.31 41.90 56,741 +0.40(+0.96%)
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.