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 28, 2010 16.75 16.76 16.25 16.39 84,904 -0.36(-2.15%)
May 27, 2010 16.48 16.80 16.30 16.75 130,978 +0.61(+3.78%)
May 26, 2010 16.39 16.70 16.08 16.14 99,436 -0.20(-1.22%)
May 25, 2010 16.23 16.86 16.15 16.34 96,481 -0.29(-1.74%)
May 24, 2010 17.36 17.36 16.61 16.63 88,986 -0.76(-4.37%)
May 21, 2010 17.10 17.73 16.85 17.39 68,097 +0.04(+0.23%)
May 20, 2010 17.17 17.87 17.00 17.35 105,031 -0.60(-3.34%)
May 19, 2010 17.97 18.39 17.80 17.95 43,686 -0.02(-0.11%)
May 18, 2010 18.30 18.30 17.91 17.97 70,643 -0.16(-0.88%)
May 17, 2010 17.88 18.57 17.82 18.13 73,198 +0.32(+1.80%)
May 14, 2010 17.73 17.84 17.43 17.81 53,662 -0.08(-0.45%)
May 13, 2010 17.90 18.29 17.74 17.89 62,252 -0.01(-0.06%)
May 12, 2010 17.98 18.26 17.82 17.90 80,920 +0.01(+0.06%)
May 11, 2010 17.57 18.01 16.80 17.89 77,293 +0.30(+1.71%)
May 10, 2010 17.60 17.97 16.56 17.59 100,372 +0.91(+5.46%)
May 07, 2010 17.28 17.55 16.66 16.68 104,643 -0.78(-4.47%)
May 06, 2010 16.99 18.00 16.41 17.46 142,170 +1.01(+6.14%)
May 05, 2010 16.60 16.99 16.30 16.45 42,288 -0.29(-1.73%)
May 04, 2010 17.10 17.10 16.51 16.74 89,821 -0.60(-3.46%)
May 03, 2010 16.64 17.34 16.60 17.34 62,778 +0.73(+4.39%)
Apr 30, 2010 17.93 18.06 16.61 16.61 67,855 -1.45(-8.03%)
Apr 29, 2010 17.79 18.14 17.78 18.06 66,024 +0.28(+1.57%)
Apr 28, 2010 18.00 18.00 17.51 17.78 35,327 -0.09(-0.50%)
Apr 27, 2010 17.41 18.00 17.41 17.87 110,975 +0.43(+2.47%)
Apr 26, 2010 17.18 17.70 17.18 17.44 146,601 +0.31(+1.81%)
Apr 23, 2010 17.07 17.23 16.84 17.13 54,986 +0.13(+0.76%)
Apr 22, 2010 16.81 17.14 16.73 17.00 80,261 +0.01(+0.06%)
Apr 21, 2010 16.82 17.10 16.82 16.99 43,806 +0.19(+1.13%)
Apr 20, 2010 16.80 17.01 16.74 16.80 56,941 +0.11(+0.66%)
Apr 19, 2010 17.04 17.29 16.58 16.69 51,843 -0.46(-2.68%)
Apr 16, 2010 17.16 17.43 17.01 17.15 90,425 -0.03(-0.17%)
Apr 15, 2010 17.00 17.20 16.72 17.18 101,940 +0.13(+0.76%)
Apr 14, 2010 16.43 17.07 16.30 17.05 55,531 +0.63(+3.84%)
Apr 13, 2010 15.86 16.56 15.86 16.42 93,982 +0.42(+2.63%)
Apr 12, 2010 16.06 16.20 15.86 16.00 64,361 -0.01(-0.06%)
Apr 09, 2010 16.07 16.34 15.68 16.01 156,037 +0.01(+0.06%)
Apr 08, 2010 15.45 16.43 15.38 16.00 222,952 +0.46(+2.96%)
Apr 07, 2010 15.35 15.57 15.17 15.54 107,007 +0.13(+0.84%)
Apr 06, 2010 15.38 15.44 15.07 15.41 29,331 +0.00(+0.00%)
Apr 05, 2010 15.35 15.44 15.14 15.41 36,538 +0.05(+0.33%)
Apr 01, 2010 15.20 15.36 15.36 15.36 33,000 +0.17(+1.12%)
Mar 31, 2010 15.31 15.68 15.08 15.19 60,416 -0.26(-1.68%)
Mar 30, 2010 15.81 15.81 15.21 15.45 66,309 -0.30(-1.90%)
Mar 29, 2010 15.70 15.83 15.62 15.75 65,701 +0.10(+0.64%)
Mar 26, 2010 15.71 15.82 15.38 15.65 67,637 -0.06(-0.38%)
Mar 25, 2010 15.70 15.80 15.43 15.71 81,444 +0.22(+1.42%)
Mar 24, 2010 15.39 15.70 15.24 15.49 99,094 +0.11(+0.72%)
Mar 23, 2010 14.89 15.44 14.61 15.38 103,642 +0.59(+3.99%)
Mar 22, 2010 14.08 15.06 14.07 14.79 133,606 +0.70(+4.97%)
Mar 19, 2010 14.46 14.46 14.09 14.09 93,599 -0.27(-1.88%)
Mar 18, 2010 14.20 14.55 14.10 14.36 62,806 +0.19(+1.34%)
Mar 17, 2010 14.19 14.47 14.07 14.17 154,265 +0.06(+0.43%)
Mar 16, 2010 14.14 14.23 14.01 14.11 170,699 +0.01(+0.07%)
Mar 15, 2010 14.14 14.25 14.01 14.10 85,773 -0.08(-0.56%)
Mar 12, 2010 14.36 14.40 14.17 14.18 56,157 -0.10(-0.70%)
Mar 11, 2010 14.42 14.47 13.79 14.28 100,299 -0.31(-2.12%)
Mar 10, 2010 13.57 14.61 13.57 14.59 98,945 +1.03(+7.60%)
Mar 09, 2010 13.50 13.64 13.49 13.56 37,672 +0.01(+0.07%)
Mar 08, 2010 13.49 13.64 13.40 13.55 41,463 +0.01(+0.07%)
Mar 05, 2010 13.62 13.71 13.36 13.54 37,508 -0.03(-0.22%)
Mar 04, 2010 13.54 13.60 13.06 13.57 31,989 +0.03(+0.22%)
Mar 03, 2010 13.70 13.82 12.70 13.54 42,273 -0.17(-1.24%)
Mar 02, 2010 12.73 13.81 12.53 13.71 283,059 +1.96(+16.68%)
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.