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, 2014 40.70 40.70 39.94 40.20 148,960 -0.51(-1.25%)
May 29, 2014 40.65 41.02 40.51 40.71 62,477 +0.06(+0.15%)
May 28, 2014 40.01 41.25 39.92 40.65 122,513 +0.68(+1.70%)
May 27, 2014 40.06 40.30 39.70 39.97 80,327 +0.04(+0.10%)
May 23, 2014 39.72 39.93 39.93 39.93 36,500 +0.40(+1.01%)
May 22, 2014 40.05 40.05 39.20 39.53 43,811 -0.53(-1.32%)
May 21, 2014 40.18 40.77 39.83 40.06 71,981 -0.04(-0.10%)
May 20, 2014 39.89 40.40 39.29 40.10 112,891 +0.05(+0.11%)
May 19, 2014 39.35 40.38 39.27 40.05 98,906 +0.65(+1.64%)
May 16, 2014 39.19 39.44 38.55 39.41 57,062 +0.19(+0.48%)
May 15, 2014 39.36 39.59 38.77 39.22 138,351 -0.17(-0.43%)
May 14, 2014 39.24 39.75 37.68 39.39 116,813 -0.06(-0.15%)
May 13, 2014 39.63 39.63 39.02 39.45 101,528 -0.22(-0.55%)
May 12, 2014 38.94 40.08 38.83 39.67 61,293 +1.09(+2.83%)
May 09, 2014 38.30 39.03 37.80 38.58 78,683 +0.12(+0.31%)
May 08, 2014 41.10 41.10 37.66 38.46 165,027 -0.69(-1.76%)
May 07, 2014 39.49 39.54 38.40 39.15 116,738 -0.39(-0.99%)
May 06, 2014 39.37 40.29 39.06 39.54 97,668 -0.12(-0.30%)
May 05, 2014 39.22 39.96 38.31 39.66 114,579 -0.02(-0.05%)
May 02, 2014 39.53 40.36 39.42 39.68 119,442 +0.14(+0.35%)
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.