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 (%)
Nov 30, 2009 14.07 14.10 13.73 13.98 122,398 +0.08(+0.58%)
Nov 27, 2009 13.69 14.10 13.45 13.90 32,065 -0.18(-1.28%)
Nov 25, 2009 13.80 14.17 13.14 14.08 204,170 +0.43(+3.15%)
Nov 24, 2009 13.99 13.99 13.40 13.65 193,215 -0.33(-2.36%)
Nov 23, 2009 13.51 14.26 13.51 13.98 160,615 +0.56(+4.17%)
Nov 20, 2009 13.40 13.60 13.35 13.42 130,375 -0.16(-1.18%)
Nov 19, 2009 13.45 13.58 13.03 13.58 140,886 -0.04(-0.29%)
Nov 18, 2009 13.37 13.74 13.22 13.62 127,851 +0.21(+1.57%)
Nov 17, 2009 13.27 13.41 13.09 13.41 118,942 +0.14(+1.06%)
Nov 16, 2009 12.92 13.49 12.90 13.27 102,612 +0.44(+3.43%)
Nov 13, 2009 12.68 12.85 12.55 12.83 67,615 +0.04(+0.31%)
Nov 12, 2009 12.70 13.13 12.54 12.79 125,895 +0.09(+0.71%)
Nov 11, 2009 12.00 12.80 11.84 12.70 330,395 +0.78(+6.54%)
Nov 10, 2009 11.95 12.01 11.72 11.92 55,490 -0.02(-0.17%)
Nov 09, 2009 12.20 12.23 11.85 11.94 169,252 -0.05(-0.42%)
Nov 06, 2009 12.26 12.26 11.83 11.99 52,379 -0.31(-2.52%)
Nov 05, 2009 11.58 12.48 11.26 12.30 126,190 +0.89(+7.80%)
Nov 04, 2009 12.08 12.09 11.40 11.41 47,808 -0.59(-4.92%)
Nov 03, 2009 11.78 12.22 11.78 12.00 93,657 +0.13(+1.10%)
Nov 02, 2009 12.46 12.51 11.65 11.87 109,909 -0.59(-4.74%)
Oct 30, 2009 12.58 12.61 12.21 12.46 106,365 -0.26(-2.04%)
Oct 29, 2009 12.72 12.82 12.50 12.72 40,480 +0.13(+1.03%)
Oct 28, 2009 13.02 13.03 12.52 12.59 79,310 -0.42(-3.23%)
Oct 27, 2009 13.06 13.25 12.90 13.01 37,957 +0.05(+0.39%)
Oct 26, 2009 13.77 13.83 12.67 12.96 122,209 -0.81(-5.88%)
Oct 23, 2009 13.81 13.91 13.13 13.77 85,865 +0.23(+1.70%)
Oct 22, 2009 13.12 13.77 12.99 13.54 113,546 +0.43(+3.28%)
Oct 21, 2009 12.18 13.80 12.08 13.11 302,099 +0.85(+6.93%)
Oct 20, 2009 12.10 12.46 11.29 12.26 323,166 +1.51(+14.05%)
Oct 19, 2009 10.38 10.81 10.27 10.75 128,027 +0.65(+6.44%)
Oct 16, 2009 9.780 10.35 9.700 10.10 49,787 +0.25(+2.54%)
Oct 15, 2009 10.50 10.51 9.640 9.850 79,693 -0.66(-6.28%)
Oct 14, 2009 9.970 10.57 9.970 10.51 67,786 +0.67(+6.81%)
Oct 13, 2009 9.940 10.11 9.510 9.840 55,436 -0.09(-0.91%)
Oct 12, 2009 10.31 10.55 9.930 9.930 51,625 -0.35(-3.40%)
Oct 09, 2009 10.30 10.30 9.960 10.28 45,225 +0.05(+0.49%)
Oct 08, 2009 10.48 10.87 10.22 10.23 60,187 -0.11(-1.06%)
Oct 07, 2009 10.57 10.77 10.25 10.34 15,262 -0.26(-2.45%)
Oct 06, 2009 10.21 10.65 10.20 10.60 34,294 +0.51(+5.05%)
Oct 05, 2009 10.10 10.27 9.830 10.09 70,022 -0.01(-0.10%)
Oct 02, 2009 10.58 10.65 9.880 10.10 86,135 -0.66(-6.13%)
Oct 01, 2009 11.66 11.74 10.73 10.76 65,648 -0.90(-7.72%)
Sep 30, 2009 11.83 11.94 11.60 11.66 59,887 -0.22(-1.85%)
Sep 29, 2009 11.94 11.94 11.83 11.88 17,253 -0.01(-0.08%)
Sep 28, 2009 11.91 11.99 11.80 11.89 56,006 +0.03(+0.25%)
Sep 25, 2009 12.06 12.19 11.75 11.86 63,585 -0.03(-0.25%)
Sep 24, 2009 12.15 12.47 11.85 11.89 90,442 -0.23(-1.90%)
Sep 23, 2009 12.32 12.48 12.12 12.12 70,891 -0.14(-1.14%)
Sep 22, 2009 12.41 12.41 12.25 12.26 58,650 -0.09(-0.73%)
Sep 21, 2009 12.33 12.60 12.30 12.35 75,008 -0.01(-0.08%)
Sep 18, 2009 12.69 12.69 12.32 12.36 182,842 -0.24(-1.90%)
Sep 17, 2009 11.95 12.73 11.95 12.60 192,433 +0.99(+8.53%)
Sep 16, 2009 11.62 11.71 11.39 11.61 63,101 +0.13(+1.13%)
Sep 15, 2009 11.76 11.76 11.08 11.48 110,405 -0.37(-3.12%)
Sep 14, 2009 11.51 11.88 11.24 11.85 49,297 +0.32(+2.78%)
Sep 11, 2009 11.28 11.72 11.16 11.53 103,026 +0.24(+2.13%)
Sep 10, 2009 11.10 11.34 10.94 11.29 41,586 +0.14(+1.26%)
Sep 09, 2009 10.98 11.41 10.91 11.15 66,195 +0.13(+1.18%)
Sep 08, 2009 11.16 11.20 10.76 11.02 42,480 -0.02(-0.18%)
Sep 04, 2009 10.61 11.08 10.51 11.04 61,881 +0.31(+2.89%)
Sep 03, 2009 10.59 10.82 10.37 10.73 35,834 +0.21(+2.00%)
Sep 02, 2009 10.83 11.00 10.32 10.52 102,791 -0.32(-2.95%)
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.