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 (%)
Aug 30, 2013 27.89 27.98 26.75 26.84 0 -1.04(-3.73%)
Aug 29, 2013 26.91 28.00 26.66 27.88 44,495 +1.00(+3.72%)
Aug 28, 2013 27.06 27.59 26.59 26.88 0 -0.21(-0.78%)
Aug 27, 2013 26.82 27.78 26.81 27.09 100,283 -0.21(-0.77%)
Aug 26, 2013 27.93 28.16 27.23 27.30 0 -0.49(-1.76%)
Aug 23, 2013 27.87 28.00 27.22 27.79 0 -0.10(-0.36%)
Aug 22, 2013 28.07 28.48 27.69 27.89 42,696 -0.05(-0.18%)
Aug 21, 2013 27.55 28.39 27.22 27.94 64,706 +0.39(+1.42%)
Aug 20, 2013 26.52 27.77 26.52 27.55 67,837 +1.05(+3.96%)
Aug 19, 2013 27.43 27.60 26.41 26.50 84,298 -0.93(-3.39%)
Aug 16, 2013 27.83 27.99 27.39 27.43 0 -0.53(-1.90%)
Aug 15, 2013 29.10 29.10 27.63 27.96 108,497 -1.43(-4.87%)
Aug 14, 2013 29.75 29.96 29.36 29.39 69,676 -0.40(-1.34%)
Aug 13, 2013 28.60 30.17 28.58 29.79 113,372 +1.05(+3.65%)
Aug 12, 2013 28.16 28.86 28.16 28.74 94,210 +0.21(+0.74%)
Aug 09, 2013 28.47 28.78 28.18 28.53 36,386 +0.09(+0.32%)
Aug 08, 2013 28.22 31.00 28.01 28.44 226,361 +0.42(+1.50%)
Aug 07, 2013 28.11 28.22 27.31 28.02 94,806 -0.23(-0.81%)
Aug 06, 2013 29.75 30.55 27.84 28.25 67,154 -1.47(-4.95%)
Aug 05, 2013 28.50 30.00 28.37 29.72 88,200 +1.22(+4.28%)
Aug 02, 2013 28.22 29.04 27.98 28.50 120,654 +0.33(+1.17%)
Aug 01, 2013 27.82 28.27 27.14 28.17 102,815 +0.60(+2.18%)
Jul 31, 2013 27.93 28.43 27.51 27.57 0 -0.28(-1.01%)
Jul 30, 2013 28.34 28.45 27.64 27.85 0 -0.33(-1.17%)
Jul 29, 2013 28.73 29.13 28.00 28.18 0 -0.51(-1.78%)
Jul 26, 2013 28.94 29.14 28.37 28.69 0 -0.24(-0.83%)
Jul 25, 2013 28.09 29.08 28.01 28.93 0 +0.84(+2.99%)
Jul 24, 2013 27.78 28.55 27.78 28.09 0 +0.34(+1.23%)
Jul 23, 2013 27.88 27.96 27.51 27.75 0 -0.07(-0.25%)
Jul 22, 2013 27.93 28.07 27.65 27.82 0 -0.06(-0.22%)
Jul 19, 2013 28.25 28.26 27.30 27.88 0 -0.47(-1.66%)
Jul 18, 2013 28.26 29.00 28.10 28.35 0 +0.19(+0.67%)
Jul 17, 2013 27.73 28.34 27.48 28.16 89,811 +0.55(+1.99%)
Jul 16, 2013 27.60 27.98 27.37 27.61 0 -0.07(-0.25%)
Jul 15, 2013 28.32 28.39 27.42 27.68 0 -0.71(-2.50%)
Jul 12, 2013 28.46 28.88 27.93 28.39 0 -0.11(-0.39%)
Jul 11, 2013 28.66 29.09 28.42 28.50 0 +0.13(+0.46%)
Jul 10, 2013 28.81 29.36 28.33 28.37 0 -0.54(-1.87%)
Jul 09, 2013 29.68 29.68 28.83 28.91 0 -0.52(-1.77%)
Jul 08, 2013 28.75 29.45 28.35 29.43 0 +0.87(+3.05%)
Jul 05, 2013 29.00 29.00 27.72 28.56 0 +0.02(+0.07%)
Jul 03, 2013 28.68 28.74 28.01 28.54 0 -0.13(-0.45%)
Jul 02, 2013 29.95 30.21 28.59 28.67 0 -1.32(-4.40%)
Jul 01, 2013 29.56 31.31 29.56 29.99 0 +0.90(+3.09%)
Jun 28, 2013 28.00 29.52 27.32 29.09 879,555 +0.95(+3.38%)
Jun 27, 2013 26.51 29.07 26.12 28.14 0 +1.94(+7.40%)
Jun 26, 2013 26.61 27.00 26.03 26.20 0 -0.19(-0.72%)
Jun 25, 2013 25.47 26.55 25.44 26.39 0 +1.03(+4.06%)
Jun 24, 2013 26.65 26.95 25.30 25.36 0 -1.45(-5.41%)
Jun 21, 2013 27.19 27.61 26.68 26.81 131,101 -0.24(-0.89%)
Jun 20, 2013 26.62 27.28 26.19 27.05 0 +0.12(+0.45%)
Jun 19, 2013 27.52 27.52 26.11 26.93 0 -0.67(-2.43%)
Jun 18, 2013 27.98 28.16 27.46 27.60 0 -0.38(-1.36%)
Jun 17, 2013 28.80 28.90 27.71 27.98 0 -0.91(-3.15%)
Jun 14, 2013 29.07 29.27 28.42 28.89 0 -0.14(-0.50%)
Jun 13, 2013 28.75 29.40 28.65 29.04 214,951 +0.34(+1.20%)
Jun 12, 2013 28.44 28.78 27.88 28.69 102,283 +0.46(+1.63%)
Jun 11, 2013 28.00 28.32 27.53 28.23 109,693 +0.27(+0.97%)
Jun 10, 2013 27.80 28.32 27.66 27.96 0 +0.41(+1.49%)
Jun 07, 2013 27.86 28.21 27.38 27.55 0 -0.12(-0.43%)
Jun 06, 2013 26.77 27.79 26.77 27.67 187,489 +0.99(+3.69%)
Jun 05, 2013 26.94 27.02 26.56 26.68 0 -0.08(-0.28%)
Jun 04, 2013 26.40 27.14 26.15 26.76 0 +0.36(+1.36%)
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.