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 06, 2021 155.58 155.58 155.58 0 +9.90(+6.80%)
Jan 05, 2021 141.37 148.25 141.37 145.68 107,983 +4.32(+3.06%)
Jan 04, 2021 139.04 141.85 138.70 141.36 135,817 +2.73(+1.97%)
Dec 31, 2020 138.63 138.63 138.63 65,040 +0.73(+0.53%)
Dec 30, 2020 133.80 139.48 132.65 137.90 65,040 +3.43(+2.55%)
Dec 29, 2020 140.23 141.54 133.49 134.47 73,268 -5.11(-3.66%)
Dec 28, 2020 138.25 140.26 136.29 139.58 68,314 +2.11(+1.53%)
Dec 24, 2020 139.05 139.05 136.58 137.47 33,400 -1.45(-1.04%)
Dec 23, 2020 140.60 144.69 138.18 138.92 60,966 -0.84(-0.60%)
Dec 22, 2020 138.22 140.09 136.95 139.76 79,784 +2.62(+1.91%)
Dec 21, 2020 138.52 138.80 134.05 137.14 86,985 -2.45(-1.76%)
Dec 18, 2020 137.60 140.37 136.42 139.59 490,700 +3.80(+2.80%)
Dec 17, 2020 134.55 136.16 132.74 135.79 82,082 +1.33(+0.99%)
Dec 16, 2020 132.39 134.96 129.50 134.46 111,954 +2.14(+1.62%)
Dec 15, 2020 132.20 134.00 128.55 132.32 89,409 +0.64(+0.49%)
Dec 14, 2020 142.29 142.50 131.12 131.68 156,768 -11.29(-7.90%)
Dec 11, 2020 143.44 144.07 139.38 142.97 110,000 -0.45(-0.31%)
Dec 10, 2020 139.57 143.88 138.56 143.42 71,835 +2.97(+2.11%)
Dec 09, 2020 144.30 147.32 139.61 140.45 94,459 -2.93(-2.04%)
Dec 08, 2020 139.36 143.68 139.00 143.38 74,135 +4.29(+3.08%)
Dec 07, 2020 138.47 140.99 137.62 139.09 72,366 +0.90(+0.65%)
Dec 04, 2020 134.01 138.52 132.51 138.19 70,200 +5.45(+4.11%)
Dec 03, 2020 132.48 133.29 129.74 132.74 62,106 +0.44(+0.33%)
Dec 02, 2020 136.25 137.78 131.82 132.30 70,451 -5.01(-3.65%)
Dec 01, 2020 136.25 138.48 135.95 137.31 172,079 +1.52(+1.12%)
Nov 30, 2020 137.12 137.94 134.20 135.79 111,663 -1.03(-0.75%)
Nov 27, 2020 135.93 137.22 134.19 136.82 27,200 +1.31(+0.97%)
Nov 25, 2020 133.26 137.03 132.09 135.51 82,400 +2.00(+1.50%)
Nov 24, 2020 128.97 134.20 126.27 133.51 120,382 +5.07(+3.95%)
Nov 23, 2020 131.74 131.80 127.67 128.44 136,161 -2.40(-1.83%)
Nov 20, 2020 121.69 131.32 121.69 130.84 128,900 +7.81(+6.35%)
Nov 19, 2020 123.92 126.47 121.59 123.03 109,247 -1.77(-1.42%)
Nov 18, 2020 128.45 130.48 123.78 124.80 108,575 -3.52(-2.74%)
Nov 17, 2020 128.37 130.02 126.13 128.32 63,911 +0.08(+0.06%)
Nov 16, 2020 129.85 130.80 127.10 128.24 83,093 -1.38(-1.06%)
Nov 13, 2020 130.99 131.53 128.16 129.62 42,700 -0.56(-0.43%)
Nov 12, 2020 131.72 133.64 128.80 130.18 82,366 -1.48(-1.12%)
Nov 11, 2020 131.00 131.94 127.75 131.66 108,914 +1.39(+1.07%)
Nov 10, 2020 126.01 130.46 120.65 130.27 115,944 +0.25(+0.19%)
Nov 09, 2020 133.52 137.28 129.91 130.02 88,698 -2.73(-2.06%)
Nov 06, 2020 125.45 138.68 125.05 132.75 96,600 +7.81(+6.25%)
Nov 05, 2020 125.10 127.28 123.77 124.94 86,010 -0.67(-0.53%)
Nov 04, 2020 123.02 126.45 122.74 125.61 82,423 +1.70(+1.37%)
Nov 03, 2020 122.54 126.00 122.54 123.91 81,031 +2.46(+2.03%)
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.