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%)
May 01, 2018 75.80 76.63 75.10 76.50 58,244 +0.62(+0.82%)
Apr 30, 2018 76.95 77.19 75.88 75.88 45,101 -0.76(-0.99%)
Apr 27, 2018 77.58 77.95 76.35 76.64 59,605 -0.80(-1.03%)
Apr 26, 2018 78.02 78.67 77.22 77.44 63,988 -0.16(-0.21%)
Apr 25, 2018 78.00 78.29 76.86 77.60 44,493 -0.39(-0.50%)
Apr 24, 2018 78.14 78.94 76.79 77.99 47,903 +0.33(+0.42%)
Apr 23, 2018 78.39 78.79 77.55 77.66 38,486 -0.29(-0.37%)
Apr 20, 2018 77.05 78.55 76.84 77.95 60,907 +0.56(+0.72%)
Apr 19, 2018 78.11 78.80 77.17 77.39 43,386 -0.75(-0.96%)
Apr 18, 2018 77.50 79.38 77.50 78.14 102,345 +1.07(+1.39%)
Apr 17, 2018 76.49 77.37 73.02 77.07 87,729 +1.29(+1.70%)
Apr 16, 2018 73.18 76.25 73.18 75.78 79,515 +2.81(+3.85%)
Apr 13, 2018 73.47 74.15 72.52 72.97 55,075 -0.18(-0.25%)
Apr 12, 2018 73.23 73.64 72.44 73.15 61,485 +0.13(+0.18%)
Apr 11, 2018 72.17 73.05 71.79 73.02 46,774 +0.58(+0.80%)
Apr 10, 2018 72.36 73.10 72.20 72.44 45,770 +0.77(+1.07%)
Apr 09, 2018 71.95 73.08 71.49 71.67 69,001 -0.07(-0.10%)
Apr 06, 2018 71.53 72.25 71.29 71.74 69,626 -0.08(-0.11%)
Apr 05, 2018 70.59 72.37 69.95 71.82 80,608 +1.44(+2.05%)
Apr 04, 2018 68.31 70.80 67.85 70.38 98,522 +1.97(+2.88%)
Apr 03, 2018 68.25 69.34 67.64 68.41 50,197 +0.38(+0.56%)
Apr 02, 2018 69.09 70.39 67.87 68.03 90,338 -1.11(-1.61%)
Mar 29, 2018 69.14 69.14 69.14 0 +0.89(+1.30%)
Mar 28, 2018 68.15 69.88 67.50 68.25 61,050 +0.09(+0.13%)
Mar 27, 2018 69.08 69.94 68.00 68.16 77,575 -0.52(-0.76%)
Mar 26, 2018 68.04 69.80 67.30 68.68 62,658 +1.63(+2.43%)
Mar 23, 2018 69.26 69.75 67.04 67.05 99,716 -2.16(-3.12%)
Mar 22, 2018 69.40 70.69 69.14 69.21 95,740 -0.72(-1.03%)
Mar 21, 2018 70.02 70.90 69.46 69.93 53,745 +0.05(+0.07%)
Mar 20, 2018 69.76 71.00 69.62 69.88 62,815 +0.16(+0.23%)
Mar 19, 2018 69.74 69.95 68.71 69.72 140,382 -0.01(-0.01%)
Mar 16, 2018 69.31 70.21 69.25 69.73 223,597 +0.26(+0.37%)
Mar 15, 2018 69.17 70.05 68.84 69.47 89,556 +0.45(+0.65%)
Mar 14, 2018 70.06 70.40 68.83 69.02 102,088 -1.04(-1.48%)
Mar 13, 2018 73.98 73.98 68.85 70.06 134,835 -3.80(-5.14%)
Mar 12, 2018 70.59 74.49 63.97 73.86 206,632 +3.42(+4.86%)
Mar 09, 2018 70.45 71.95 67.60 70.44 196,532 +5.40(+8.30%)
Mar 08, 2018 65.39 65.81 64.32 65.04 58,733 -0.40(-0.61%)
Mar 07, 2018 64.71 66.10 64.61 65.44 98,214 +0.40(+0.62%)
Mar 06, 2018 64.91 65.37 63.79 65.04 98,697 +0.44(+0.68%)
Mar 05, 2018 64.46 65.35 64.27 64.60 53,829 -0.14(-0.22%)
Mar 02, 2018 62.61 64.98 62.50 64.74 72,675 +1.66(+2.63%)
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.