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%)
May 01, 2014 40.38 40.38 39.07 39.54 109,240 -1.07(-2.63%)
Apr 30, 2014 39.48 40.68 38.71 40.61 157,139 +0.96(+2.42%)
Apr 29, 2014 40.11 41.05 39.54 39.65 127,351 -0.46(-1.15%)
Apr 28, 2014 41.00 42.01 39.61 40.11 94,801 -0.62(-1.52%)
Apr 25, 2014 40.76 41.60 40.13 40.73 91,374 -0.06(-0.15%)
Apr 24, 2014 41.41 41.41 40.44 40.79 66,769 -0.27(-0.66%)
Apr 23, 2014 41.64 42.28 40.85 41.06 74,774 -1.00(-2.38%)
Apr 22, 2014 42.27 42.40 41.74 42.06 115,974 -0.01(-0.02%)
Apr 21, 2014 41.93 42.32 41.55 42.07 103,266 +0.14(+0.33%)
Apr 17, 2014 38.51 41.93 41.93 41.93 70,400 +0.34(+0.82%)
Apr 16, 2014 41.84 42.33 41.18 41.59 95,122 +0.02(+0.05%)
Apr 15, 2014 42.69 42.69 41.10 41.57 124,396 -1.13(-2.65%)
Apr 14, 2014 43.01 43.35 42.59 42.70 206,163 +0.13(+0.31%)
Apr 11, 2014 41.98 42.87 41.89 42.57 231,757 +0.24(+0.57%)
Apr 10, 2014 42.00 42.65 41.60 42.33 205,153 +0.20(+0.47%)
Apr 09, 2014 42.51 42.75 41.70 42.13 227,027 -0.51(-1.20%)
Apr 08, 2014 41.71 42.85 41.13 42.64 245,030 +0.87(+2.08%)
Apr 07, 2014 41.97 42.35 41.19 41.77 189,959 -0.20(-0.48%)
Apr 04, 2014 41.10 42.08 40.46 41.97 305,252 +0.93(+2.27%)
Apr 03, 2014 41.00 41.55 40.27 41.04 383,712 -0.06(-0.15%)
Apr 02, 2014 38.00 41.61 37.32 41.10 1,188,730 +3.10(+8.16%)
Apr 01, 2014 28.22 38.59 28.07 38.00 1,058,144 +9.72(+34.37%)
Mar 31, 2014 27.96 28.78 27.60 28.28 69,324 +0.40(+1.43%)
Mar 28, 2014 28.45 28.82 27.68 27.88 58,465 -0.61(-2.14%)
Mar 27, 2014 28.28 28.81 28.27 28.49 99,157 +0.31(+1.10%)
Mar 26, 2014 28.56 28.71 27.95 28.18 79,773 -0.24(-0.84%)
Mar 25, 2014 28.31 28.72 26.01 28.42 64,399 +0.21(+0.74%)
Mar 24, 2014 28.63 28.72 27.70 28.21 111,804 -0.45(-1.57%)
Mar 21, 2014 28.50 28.81 27.75 28.66 159,506 +0.36(+1.27%)
Mar 20, 2014 27.84 28.41 27.77 28.30 75,707 +0.45(+1.62%)
Mar 19, 2014 26.66 28.19 26.66 27.85 105,618 -0.17(-0.61%)
Mar 18, 2014 27.33 28.23 27.04 28.02 97,809 +0.78(+2.86%)
Mar 17, 2014 27.51 27.82 26.51 27.24 112,089 -0.20(-0.73%)
Mar 14, 2014 25.15 27.46 25.15 27.44 167,194 +2.32(+9.24%)
Mar 13, 2014 26.11 26.11 23.91 25.12 385,233 -3.41(-11.95%)
Mar 12, 2014 27.95 28.83 27.72 28.53 113,278 +0.49(+1.75%)
Mar 11, 2014 28.88 28.90 27.62 28.04 90,801 -0.84(-2.91%)
Mar 10, 2014 28.66 28.93 28.28 28.88 101,864 +0.03(+0.10%)
Mar 07, 2014 28.99 29.00 27.97 28.85 85,435 +0.12(+0.42%)
Mar 06, 2014 28.26 29.00 28.26 28.73 101,730 -0.07(-0.24%)
Mar 05, 2014 28.82 29.00 28.10 28.80 59,642 -0.02(-0.07%)
Mar 04, 2014 28.52 28.99 28.52 28.82 55,273 +0.75(+2.67%)
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.