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, 2012 13.26 13.40 13.14 13.30 66,465 +0.09(+0.68%)
May 30, 2012 13.18 13.39 13.11 13.21 112,550 -0.06(-0.45%)
May 29, 2012 13.04 13.34 12.84 13.27 57,728 +0.25(+1.92%)
May 25, 2012 13.09 13.14 12.89 13.02 35,354 -0.12(-0.91%)
May 24, 2012 13.08 13.14 12.78 13.14 50,096 +0.12(+0.92%)
May 23, 2012 13.14 13.29 12.95 13.02 49,676 -0.25(-1.88%)
May 22, 2012 13.22 13.39 13.12 13.27 87,914 +0.01(+0.08%)
May 21, 2012 13.35 13.79 13.23 13.26 46,347 -0.05(-0.38%)
May 18, 2012 13.25 13.37 13.00 13.31 152,570 +0.06(+0.45%)
May 17, 2012 13.34 13.39 13.20 13.25 102,449 -0.09(-0.67%)
May 16, 2012 13.34 13.60 13.11 13.34 60,208 +0.00(+0.00%)
May 15, 2012 13.03 13.36 12.76 13.34 75,526 +0.27(+2.07%)
May 14, 2012 13.09 13.16 12.98 13.07 49,521 -0.20(-1.51%)
May 11, 2012 13.22 13.39 13.16 13.27 61,338 -0.03(-0.23%)
May 10, 2012 13.45 13.50 12.88 13.30 86,845 -0.09(-0.67%)
May 09, 2012 13.38 13.53 13.15 13.39 71,292 -0.19(-1.40%)
May 08, 2012 13.32 13.61 13.15 13.58 69,785 +0.15(+1.12%)
May 07, 2012 12.99 13.60 12.99 13.43 94,711 +0.35(+2.68%)
May 04, 2012 13.09 13.17 12.70 13.08 101,931 -0.10(-0.76%)
May 03, 2012 13.61 13.61 13.08 13.18 87,509 -0.49(-3.58%)
May 02, 2012 13.64 13.71 13.50 13.67 42,313 -0.08(-0.58%)
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.