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 (%)
Jan 30, 2015 39.42 39.53 38.91 39.00 128,714 -0.81(-2.03%)
Jan 29, 2015 39.15 40.03 38.90 39.81 154,153 +0.64(+1.63%)
Jan 28, 2015 39.86 40.00 39.10 39.17 114,479 -0.38(-0.96%)
Jan 27, 2015 38.50 40.15 38.41 39.55 77,748 +0.93(+2.41%)
Jan 26, 2015 38.45 39.00 38.11 38.62 75,928 +0.26(+0.68%)
Jan 23, 2015 39.15 39.98 38.28 38.36 68,592 -0.80(-2.04%)
Jan 22, 2015 37.53 39.49 37.10 39.16 90,741 +1.85(+4.96%)
Jan 21, 2015 36.86 37.64 36.58 37.31 60,566 +0.28(+0.76%)
Jan 20, 2015 38.06 38.20 36.40 37.03 109,008 -1.00(-2.63%)
Jan 16, 2015 36.37 38.08 36.37 38.03 80,826 +1.61(+4.42%)
Jan 15, 2015 37.59 38.04 36.03 36.42 106,005 -1.15(-3.06%)
Jan 14, 2015 37.11 37.88 36.70 37.57 130,724 +0.17(+0.45%)
Jan 13, 2015 36.99 37.44 36.59 37.40 161,832 +0.78(+2.13%)
Jan 12, 2015 36.72 37.94 36.38 36.62 150,142 +0.05(+0.14%)
Jan 09, 2015 36.92 37.09 36.15 36.57 125,977 -0.39(-1.06%)
Jan 08, 2015 37.20 37.63 36.51 36.96 203,960 +0.19(+0.52%)
Jan 07, 2015 37.05 37.05 36.06 36.77 121,488 +0.03(+0.08%)
Jan 06, 2015 36.79 36.93 36.07 36.74 127,590 -0.04(-0.11%)
Jan 05, 2015 37.20 38.34 36.66 36.78 121,146 -0.83(-2.21%)
Jan 02, 2015 36.73 37.64 36.45 37.61 104,065 +1.17(+3.21%)
Dec 31, 2014 36.93 36.44 36.44 36.44 174,800 -0.41(-1.11%)
Dec 30, 2014 37.43 37.63 36.35 36.85 118,919 -0.78(-2.07%)
Dec 29, 2014 39.49 39.92 37.25 37.63 68,619 -1.90(-4.81%)
Dec 26, 2014 37.64 40.13 37.64 39.53 136,755 +2.03(+5.41%)
Dec 24, 2014 36.83 37.50 37.50 37.50 44,800 +0.70(+1.90%)
Dec 23, 2014 37.28 37.28 35.54 36.80 105,312 -0.39(-1.05%)
Dec 22, 2014 36.50 37.20 36.38 37.19 97,322 +0.69(+1.89%)
Dec 19, 2014 36.81 36.89 36.10 36.50 185,115 -0.40(-1.08%)
Dec 18, 2014 37.34 37.47 36.46 36.90 93,833 +0.02(+0.05%)
Dec 17, 2014 36.08 37.34 35.62 36.88 125,452 +0.83(+2.30%)
Dec 16, 2014 36.11 37.28 35.48 36.05 243,679 -0.22(-0.61%)
Dec 15, 2014 36.76 38.71 35.96 36.27 272,202 +0.31(+0.86%)
Dec 12, 2014 35.61 36.53 35.61 35.96 93,746 -0.07(-0.19%)
Dec 11, 2014 35.92 36.35 35.55 36.03 200,805 +0.36(+1.01%)
Dec 10, 2014 37.31 37.85 35.63 35.67 125,300 -1.75(-4.68%)
Dec 09, 2014 35.93 37.59 35.30 37.42 136,913 +1.15(+3.17%)
Dec 08, 2014 37.00 37.97 36.20 36.27 137,385 -0.63(-1.71%)
Dec 05, 2014 37.00 38.14 36.74 36.90 132,956 -0.02(-0.05%)
Dec 04, 2014 37.46 39.01 36.55 36.92 217,835 -0.53(-1.42%)
Dec 03, 2014 37.70 38.34 37.41 37.45 172,479 -0.57(-1.50%)
Dec 02, 2014 37.26 38.16 36.93 38.02 146,869 +0.87(+2.34%)
Dec 01, 2014 38.99 39.76 37.13 37.15 245,409 -1.98(-5.06%)
Nov 28, 2014 38.24 40.05 37.66 39.13 106,803 +2.05(+5.53%)
Nov 26, 2014 36.05 37.08 37.08 37.08 222,600 +1.12(+3.11%)
Nov 25, 2014 36.81 36.95 35.87 35.96 178,587 -0.61(-1.67%)
Nov 24, 2014 36.45 37.50 36.23 36.57 148,697 +0.35(+0.97%)
Nov 21, 2014 36.78 37.35 36.10 36.22 119,937 -0.05(-0.14%)
Nov 20, 2014 35.41 36.46 35.19 36.27 136,949 +0.53(+1.48%)
Nov 19, 2014 36.14 36.50 35.31 35.74 110,867 -0.34(-0.94%)
Nov 18, 2014 34.39 36.20 34.29 36.08 115,578 +1.84(+5.37%)
Nov 17, 2014 35.64 35.70 34.03 34.24 204,318 -1.35(-3.79%)
Nov 14, 2014 36.41 36.92 35.47 35.59 194,672 -0.90(-2.47%)
Nov 13, 2014 37.42 37.49 36.06 36.49 109,542 -1.02(-2.72%)
Nov 12, 2014 37.78 37.86 37.04 37.51 177,891 -0.39(-1.03%)
Nov 11, 2014 37.88 38.42 37.11 37.90 175,716 +0.02(+0.05%)
Nov 10, 2014 38.39 38.39 37.43 37.88 178,445 -0.60(-1.56%)
Nov 07, 2014 39.11 39.73 38.38 38.48 144,022 -0.90(-2.29%)
Nov 06, 2014 43.68 43.68 38.58 39.38 360,084 -5.27(-11.80%)
Nov 05, 2014 44.32 44.97 43.96 44.65 112,742 +0.26(+0.59%)
Nov 04, 2014 43.68 44.89 42.73 44.39 124,331 +0.61(+1.39%)
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.