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 30, 2008 26.93 27.25 26.45 26.45 58,872 -0.51(-1.89%)
May 29, 2008 27.11 27.18 26.71 26.96 61,355 -0.22(-0.81%)
May 28, 2008 27.55 27.56 26.70 27.18 43,914 -0.29(-1.06%)
May 27, 2008 26.51 27.47 26.51 27.47 83,632 +0.93(+3.50%)
May 26, 2008 26.55 27.52 25.55 26.54 150,804 +0.00(+0.00%)
May 23, 2008 26.55 27.52 25.55 26.54 150,804 -0.08(-0.30%)
May 22, 2008 27.22 27.30 26.50 26.62 107,697 -0.63(-2.31%)
May 21, 2008 27.56 28.02 27.21 27.25 60,098 -0.24(-0.87%)
May 20, 2008 27.33 27.65 27.23 27.49 87,692 +0.06(+0.22%)
May 19, 2008 27.59 28.08 27.37 27.43 178,866 -0.11(-0.40%)
May 16, 2008 27.80 28.18 27.24 27.54 331,657 -0.13(-0.47%)
May 15, 2008 28.77 28.77 27.39 27.67 186,572 -1.16(-4.02%)
May 14, 2008 29.19 29.25 28.83 28.83 77,154 -0.37(-1.27%)
May 13, 2008 29.33 29.57 28.67 29.20 219,780 -0.05(-0.17%)
May 12, 2008 28.45 29.63 28.45 29.25 166,249 +0.80(+2.81%)
May 09, 2008 27.84 28.48 27.13 28.45 81,629 +0.51(+1.83%)
May 08, 2008 28.20 29.50 27.46 27.94 188,823 +0.54(+1.97%)
May 07, 2008 28.16 28.91 27.31 27.40 86,222 -0.55(-1.97%)
May 06, 2008 28.25 28.53 27.90 27.95 69,298 -0.54(-1.90%)
May 05, 2008 28.68 29.03 28.23 28.49 67,836 -0.22(-0.77%)
May 02, 2008 28.92 29.18 28.70 28.71 61,381 -0.02(-0.07%)
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.