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 (%)
Dec 30, 2016 38.05 38.05 38.05 0 -0.47(-1.22%)
Dec 29, 2016 38.73 38.96 38.15 38.52 42,818 -0.07(-0.18%)
Dec 28, 2016 38.91 38.91 38.16 38.59 40,177 -0.10(-0.26%)
Dec 27, 2016 38.71 39.05 38.37 38.69 64,663 -0.10(-0.26%)
Dec 23, 2016 38.79 38.79 38.79 0 +0.49(+1.28%)
Dec 22, 2016 38.05 38.34 37.73 38.30 41,264 -0.05(-0.13%)
Dec 21, 2016 38.01 38.55 38.01 38.35 43,169 +0.19(+0.50%)
Dec 20, 2016 38.21 38.91 38.01 38.16 91,293 -0.05(-0.13%)
Dec 19, 2016 37.80 38.56 37.80 38.21 74,136 +0.43(+1.14%)
Dec 16, 2016 37.56 38.61 37.50 37.78 436,831 +0.10(+0.27%)
Dec 15, 2016 36.86 37.94 36.16 37.68 115,256 +0.80(+2.17%)
Dec 14, 2016 37.75 37.75 36.61 36.88 162,000 -0.86(-2.28%)
Dec 13, 2016 37.91 38.61 36.23 37.74 146,876 -0.06(-0.16%)
Dec 12, 2016 37.68 38.24 37.10 37.80 185,298 -0.08(-0.21%)
Dec 09, 2016 38.23 38.30 37.51 37.88 140,709 -0.51(-1.33%)
Dec 08, 2016 37.45 38.99 37.15 38.39 129,284 +1.10(+2.95%)
Dec 07, 2016 36.53 38.05 36.18 37.29 252,820 +0.88(+2.42%)
Dec 06, 2016 36.41 37.38 35.97 36.41 291,909 -0.06(-0.16%)
Dec 05, 2016 36.44 37.62 35.99 36.47 262,721 +0.37(+1.02%)
Dec 02, 2016 36.34 36.46 34.88 36.10 290,120 -0.26(-0.72%)
Dec 01, 2016 36.59 37.25 36.19 36.36 100,545 -0.35(-0.95%)
Nov 30, 2016 37.17 37.30 36.51 36.71 70,748 -0.49(-1.32%)
Nov 29, 2016 37.38 37.38 36.95 37.20 84,483 +0.04(+0.11%)
Nov 28, 2016 37.45 37.54 37.08 37.16 141,027 -0.29(-0.77%)
Nov 25, 2016 37.31 37.93 36.83 37.45 58,365 +0.49(+1.33%)
Nov 23, 2016 36.96 36.96 36.96 0 -0.24(-0.65%)
Nov 22, 2016 37.70 38.02 37.01 37.20 117,891 -0.49(-1.30%)
Nov 21, 2016 38.23 38.39 37.59 37.69 94,157 -0.67(-1.75%)
Nov 18, 2016 37.62 38.72 37.62 38.36 85,940 +0.65(+1.72%)
Nov 17, 2016 38.65 38.80 37.71 37.71 102,633 -0.95(-2.46%)
Nov 16, 2016 38.70 38.87 38.23 38.66 133,664 -0.07(-0.18%)
Nov 15, 2016 38.42 38.82 38.17 38.73 76,982 +0.35(+0.91%)
Nov 14, 2016 38.44 39.62 38.29 38.38 111,900 +0.45(+1.19%)
Nov 11, 2016 37.60 38.38 37.60 37.93 130,270 +0.65(+1.74%)
Nov 10, 2016 37.21 38.51 37.21 37.28 171,509 -0.32(-0.85%)
Nov 09, 2016 39.76 40.30 36.86 37.60 247,262 -3.56(-8.65%)
Nov 08, 2016 40.31 41.28 39.92 41.16 60,571 +0.71(+1.76%)
Nov 07, 2016 40.30 41.11 40.30 40.45 51,628 +0.44(+1.10%)
Nov 04, 2016 40.00 40.75 39.79 40.01 54,850 -0.04(-0.10%)
Nov 03, 2016 40.23 40.28 39.81 40.05 74,780 -0.18(-0.45%)
Nov 02, 2016 40.57 40.85 39.65 40.23 129,906 +1.25(+3.21%)
Nov 01, 2016 40.34 40.38 38.65 38.98 102,480 -1.49(-3.67%)
Oct 31, 2016 40.80 40.80 39.61 40.47 134,165 -0.32(-0.80%)
Oct 28, 2016 41.69 43.36 40.37 40.79 55,262 -1.05(-2.51%)
Oct 27, 2016 42.73 43.37 41.70 41.84 233,981 -0.95(-2.22%)
Oct 26, 2016 42.99 43.17 42.27 42.79 84,120 -0.28(-0.65%)
Oct 25, 2016 43.11 43.38 42.91 43.07 176,307 -0.32(-0.74%)
Oct 24, 2016 44.16 44.16 43.39 43.39 55,920 -0.60(-1.36%)
Oct 21, 2016 43.96 44.41 43.63 43.99 170,859 -0.28(-0.63%)
Oct 20, 2016 44.27 44.79 43.91 44.27 67,736 -0.01(-0.02%)
Oct 19, 2016 44.66 44.75 44.19 44.28 30,393 -0.34(-0.76%)
Oct 18, 2016 45.07 45.60 44.61 44.62 34,887 -0.18(-0.40%)
Oct 17, 2016 45.18 45.44 44.68 44.80 64,801 -0.20(-0.44%)
Oct 14, 2016 45.97 45.97 44.78 45.00 95,573 -1.04(-2.26%)
Oct 13, 2016 47.81 47.81 45.98 46.04 69,665 -1.97(-4.10%)
Oct 12, 2016 47.43 48.14 47.20 48.01 169,471 +0.47(+0.99%)
Oct 11, 2016 48.41 48.41 47.30 47.54 105,059 -1.11(-2.28%)
Oct 10, 2016 48.36 49.34 48.36 48.65 66,916 +0.24(+0.50%)
Oct 07, 2016 48.75 49.19 48.00 48.41 86,435 -0.43(-0.88%)
Oct 06, 2016 49.14 49.14 48.42 48.84 40,256 -0.53(-1.07%)
Oct 05, 2016 49.18 49.94 48.81 49.37 58,517 +0.46(+0.94%)
Oct 04, 2016 48.75 49.17 48.52 48.91 60,324 +0.10(+0.20%)
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.