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 29, 2016 44.20 45.12 43.64 44.40 193,322 +0.42(+0.95%)
Jan 28, 2016 44.28 45.02 43.34 43.98 101,547 +0.02(+0.05%)
Jan 27, 2016 45.98 46.01 43.67 43.96 108,392 -1.97(-4.29%)
Jan 26, 2016 45.74 46.26 45.39 45.93 105,871 +0.35(+0.77%)
Jan 25, 2016 44.99 46.61 44.99 45.58 118,939 +0.48(+1.06%)
Jan 22, 2016 43.98 45.46 43.08 45.10 146,306 +1.55(+3.56%)
Jan 21, 2016 44.51 44.55 43.28 43.55 108,517 -0.71(-1.60%)
Jan 20, 2016 43.58 45.01 42.10 44.26 159,298 +0.27(+0.61%)
Jan 19, 2016 45.72 45.94 42.78 43.99 125,225 -1.45(-3.19%)
Jan 15, 2016 44.64 45.44 45.44 45.44 107,700 -0.06(-0.13%)
Jan 14, 2016 44.81 46.17 44.62 45.50 70,337 +0.91(+2.04%)
Jan 13, 2016 45.01 45.14 44.00 44.59 113,487 -0.33(-0.73%)
Jan 12, 2016 44.82 44.82 44.17 44.92 106,323 +0.27(+0.60%)
Jan 11, 2016 44.99 46.20 44.47 44.65 127,829 +0.12(+0.27%)
Jan 08, 2016 47.40 47.74 44.34 44.53 128,969 -2.68(-5.68%)
Jan 07, 2016 47.09 48.50 47.09 47.21 126,697 -0.42(-0.88%)
Jan 06, 2016 47.93 48.76 47.32 47.63 73,899 -0.81(-1.67%)
Jan 05, 2016 46.36 48.48 46.20 48.44 129,642 +2.05(+4.42%)
Jan 04, 2016 46.20 47.43 45.34 46.39 114,004 -0.53(-1.13%)
Dec 31, 2015 47.36 46.92 46.92 46.92 70,700 -0.46(-0.97%)
Dec 30, 2015 47.80 48.48 47.32 47.38 79,386 -0.62(-1.29%)
Dec 29, 2015 47.64 48.42 47.42 48.00 57,184 +0.39(+0.82%)
Dec 28, 2015 47.15 50.00 46.46 47.61 72,790 +0.29(+0.61%)
Dec 24, 2015 48.44 47.32 47.32 47.32 52,300 -0.97(-2.01%)
Dec 23, 2015 48.73 49.44 48.24 48.29 56,832 -0.42(-0.86%)
Dec 22, 2015 48.49 48.96 47.83 48.71 78,948 +0.49(+1.02%)
Dec 21, 2015 47.68 48.30 47.65 48.22 52,062 +0.64(+1.35%)
Dec 18, 2015 47.50 48.52 47.28 47.58 216,659 +0.08(+0.17%)
Dec 17, 2015 48.16 48.51 47.15 47.50 75,897 -0.39(-0.81%)
Dec 16, 2015 47.81 48.16 47.49 47.89 61,383 +0.27(+0.57%)
Dec 15, 2015 47.65 49.63 46.37 47.62 80,041 +0.41(+0.87%)
Dec 14, 2015 48.00 48.44 46.97 47.21 129,478 -0.63(-1.32%)
Dec 11, 2015 47.10 49.15 47.10 47.84 79,032 +0.07(+0.15%)
Dec 10, 2015 47.70 48.40 47.36 47.77 81,289 -0.03(-0.06%)
Dec 09, 2015 47.88 48.23 47.26 47.80 94,168 -0.39(-0.81%)
Dec 08, 2015 47.67 48.72 47.20 48.19 90,566 -0.07(-0.15%)
Dec 07, 2015 47.64 48.35 46.79 48.26 102,010 +0.58(+1.22%)
Dec 04, 2015 46.98 47.86 46.56 47.68 68,550 +0.63(+1.34%)
Dec 03, 2015 47.85 48.21 46.55 47.05 61,910 -0.75(-1.57%)
Dec 02, 2015 48.05 48.37 47.64 47.80 65,675 -0.39(-0.81%)
Dec 01, 2015 48.59 48.73 47.73 48.19 68,691 -0.23(-0.48%)
Nov 30, 2015 48.71 49.19 48.09 48.42 120,237 -0.27(-0.55%)
Nov 27, 2015 49.04 49.89 48.27 48.69 39,865 -0.35(-0.71%)
Nov 25, 2015 47.95 49.04 49.04 49.04 106,100 +0.97(+2.02%)
Nov 24, 2015 46.51 48.26 46.46 48.07 80,350 +1.20(+2.56%)
Nov 23, 2015 46.25 46.98 46.11 46.87 66,401 +0.36(+0.77%)
Nov 20, 2015 46.19 46.98 46.19 46.51 46,973 +0.63(+1.37%)
Nov 19, 2015 46.16 46.67 45.60 45.88 77,880 -0.62(-1.33%)
Nov 18, 2015 45.89 46.63 45.34 46.50 53,466 +0.63(+1.37%)
Nov 17, 2015 46.35 46.75 45.38 45.87 58,784 -0.34(-0.74%)
Nov 16, 2015 45.34 46.68 44.48 46.21 98,866 +0.63(+1.38%)
Nov 13, 2015 45.67 46.47 45.02 45.58 94,399 -0.53(-1.15%)
Nov 12, 2015 47.32 47.32 45.70 46.11 180,068 -1.65(-3.45%)
Nov 11, 2015 47.57 48.34 46.68 47.76 143,645 +0.75(+1.60%)
Nov 10, 2015 49.63 49.99 46.14 47.01 427,217 -5.74(-10.88%)
Nov 09, 2015 55.34 56.92 52.23 52.75 113,927 -2.27(-4.13%)
Nov 06, 2015 53.49 55.69 53.49 55.02 97,341 +1.22(+2.27%)
Nov 05, 2015 52.00 54.47 52.00 53.80 111,505 +1.98(+3.82%)
Nov 04, 2015 52.25 52.53 51.37 51.82 100,871 -0.51(-0.97%)
Nov 03, 2015 53.45 56.42 52.30 52.33 108,229 -1.12(-2.10%)
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.