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, 2018 73.15 74.68 71.97 72.00 137,064 -0.99(-1.36%)
May 30, 2018 73.95 75.97 72.84 72.99 212,767 -0.93(-1.26%)
May 29, 2018 73.78 73.94 71.69 73.92 96,694 -0.06(-0.08%)
May 25, 2018 73.98 73.98 73.98 0 +0.48(+0.65%)
May 24, 2018 73.88 74.22 72.92 73.50 79,871 -0.42(-0.57%)
May 23, 2018 73.95 75.30 73.72 73.92 80,225 -0.22(-0.30%)
May 22, 2018 75.10 75.37 73.92 74.14 89,017 -0.86(-1.15%)
May 21, 2018 75.00 75.77 74.26 75.00 60,731 +0.34(+0.46%)
May 18, 2018 75.36 75.44 74.32 74.66 54,639 -0.35(-0.47%)
May 17, 2018 73.79 75.38 73.79 75.01 111,599 +1.16(+1.57%)
May 16, 2018 72.72 74.65 72.27 73.85 87,425 +1.06(+1.46%)
May 15, 2018 71.61 73.30 71.06 72.79 75,385 +0.77(+1.07%)
May 14, 2018 72.20 73.53 71.76 72.02 71,668 -0.29(-0.40%)
May 11, 2018 70.61 72.85 70.61 72.31 74,282 +1.39(+1.96%)
May 10, 2018 74.10 74.13 67.58 70.92 175,284 -5.20(-6.83%)
May 09, 2018 75.81 76.29 74.11 76.12 45,347 +0.40(+0.53%)
May 08, 2018 75.03 75.78 74.77 75.72 82,556 +0.53(+0.70%)
May 07, 2018 75.58 75.95 74.84 75.19 40,970 -0.16(-0.21%)
May 04, 2018 74.69 76.30 74.69 75.35 49,923 +0.66(+0.88%)
May 03, 2018 76.25 76.29 74.48 74.69 39,503 -1.56(-2.05%)
May 02, 2018 76.06 77.77 75.96 76.25 39,464 -0.25(-0.33%)
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.