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 (%)
Jul 31, 2014 39.99 40.16 38.86 39.61 94,015 -0.77(-1.91%)
Jul 30, 2014 40.60 40.81 39.78 40.38 171,334 -0.05(-0.12%)
Jul 29, 2014 40.58 40.90 39.99 40.43 111,275 -0.05(-0.12%)
Jul 28, 2014 39.88 41.10 39.83 40.48 82,644 +0.49(+1.23%)
Jul 25, 2014 39.54 40.51 39.45 39.99 92,576 +0.13(+0.33%)
Jul 24, 2014 39.16 40.24 38.78 39.86 151,608 +0.48(+1.22%)
Jul 23, 2014 38.83 39.52 38.43 39.38 89,675 +0.51(+1.31%)
Jul 22, 2014 36.68 39.19 36.68 38.87 69,355 +0.93(+2.45%)
Jul 21, 2014 38.24 38.32 37.18 37.94 121,361 -0.35(-0.91%)
Jul 18, 2014 37.09 38.59 36.79 38.29 146,231 +1.10(+2.96%)
Jul 17, 2014 38.29 38.80 36.97 37.19 78,581 -1.15(-3.00%)
Jul 16, 2014 38.45 38.71 37.65 38.34 109,640 +0.11(+0.29%)
Jul 15, 2014 38.60 38.97 38.03 38.23 101,709 -0.27(-0.70%)
Jul 14, 2014 37.95 39.04 37.44 38.50 115,365 +0.86(+2.28%)
Jul 11, 2014 36.65 37.89 36.16 37.64 215,048 +1.10(+3.01%)
Jul 10, 2014 38.52 38.52 35.70 36.54 307,685 -2.58(-6.60%)
Jul 09, 2014 39.43 40.16 38.68 39.12 109,942 -0.11(-0.28%)
Jul 08, 2014 38.00 39.57 37.72 39.23 118,037 +1.22(+3.21%)
Jul 07, 2014 37.60 38.67 37.11 38.01 83,285 +0.45(+1.20%)
Jul 03, 2014 37.64 37.56 37.56 37.56 60,800 +0.08(+0.21%)
Jul 02, 2014 37.10 38.60 37.10 37.48 118,664 +0.56(+1.52%)
Jul 01, 2014 36.49 37.71 36.22 36.92 94,753 +0.33(+0.90%)
Jun 30, 2014 36.98 36.98 36.25 36.59 52,509 -0.39(-1.05%)
Jun 27, 2014 36.50 37.16 36.27 36.98 80,137 +0.41(+1.12%)
Jun 26, 2014 36.90 36.93 36.25 36.57 73,088 -0.42(-1.14%)
Jun 25, 2014 37.68 37.68 36.37 36.99 83,901 -0.81(-2.14%)
Jun 24, 2014 37.18 38.66 37.02 37.80 56,369 +0.45(+1.20%)
Jun 23, 2014 37.96 37.97 37.10 37.35 57,544 -0.61(-1.61%)
Jun 20, 2014 36.91 38.39 36.58 37.96 146,972 +1.34(+3.66%)
Jun 19, 2014 36.80 36.84 36.38 36.62 43,672 +0.08(+0.22%)
Jun 18, 2014 36.76 36.81 36.40 36.54 30,876 -0.28(-0.76%)
Jun 17, 2014 36.46 37.20 36.36 36.82 57,897 +0.18(+0.49%)
Jun 16, 2014 36.21 36.96 36.19 36.64 50,632 +0.18(+0.49%)
Jun 13, 2014 36.48 36.80 35.99 36.46 53,983 +0.21(+0.58%)
Jun 12, 2014 36.65 36.81 36.11 36.25 69,976 -0.69(-1.87%)
Jun 11, 2014 37.57 37.57 36.86 36.94 30,289 -0.91(-2.40%)
Jun 10, 2014 37.97 38.22 37.60 37.85 44,800 +0.04(+0.11%)
Jun 06, 2014 38.11 38.40 37.65 37.81 56,948 -0.11(-0.29%)
Jun 05, 2014 37.75 38.24 36.82 37.92 84,291 +0.19(+0.50%)
Jun 04, 2014 38.10 38.40 37.50 37.73 58,810 -0.64(-1.67%)
Jun 03, 2014 38.38 39.35 37.69 38.37 93,804 -0.44(-1.13%)
Jun 02, 2014 40.41 40.41 38.64 38.81 74,247 -1.39(-3.46%)
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.