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 (%)
Oct 31, 2016 40.80 40.80 39.61 40.47 134,165 -0.32(-0.80%)
Oct 28, 2016 41.69 43.36 40.37 40.79 55,262 -1.05(-2.51%)
Oct 27, 2016 42.73 43.37 41.70 41.84 233,981 -0.95(-2.22%)
Oct 26, 2016 42.99 43.17 42.27 42.79 84,120 -0.28(-0.65%)
Oct 25, 2016 43.11 43.38 42.91 43.07 176,307 -0.32(-0.74%)
Oct 24, 2016 44.16 44.16 43.39 43.39 55,920 -0.60(-1.36%)
Oct 21, 2016 43.96 44.41 43.63 43.99 170,859 -0.28(-0.63%)
Oct 20, 2016 44.27 44.79 43.91 44.27 67,736 -0.01(-0.02%)
Oct 19, 2016 44.66 44.75 44.19 44.28 30,393 -0.34(-0.76%)
Oct 18, 2016 45.07 45.60 44.61 44.62 34,887 -0.18(-0.40%)
Oct 17, 2016 45.18 45.44 44.68 44.80 64,801 -0.20(-0.44%)
Oct 14, 2016 45.97 45.97 44.78 45.00 95,573 -1.04(-2.26%)
Oct 13, 2016 47.81 47.81 45.98 46.04 69,665 -1.97(-4.10%)
Oct 12, 2016 47.43 48.14 47.20 48.01 169,471 +0.47(+0.99%)
Oct 11, 2016 48.41 48.41 47.30 47.54 105,059 -1.11(-2.28%)
Oct 10, 2016 48.36 49.34 48.36 48.65 66,916 +0.24(+0.50%)
Oct 07, 2016 48.75 49.19 48.00 48.41 86,435 -0.43(-0.88%)
Oct 06, 2016 49.14 49.14 48.42 48.84 40,256 -0.53(-1.07%)
Oct 05, 2016 49.18 49.94 48.81 49.37 58,517 +0.46(+0.94%)
Oct 04, 2016 48.75 49.17 48.52 48.91 60,324 +0.10(+0.20%)
Oct 03, 2016 49.97 49.97 47.57 48.81 63,134 +0.18(+0.37%)
Sep 30, 2016 47.94 48.84 47.54 48.63 116,690 +0.88(+1.84%)
Sep 29, 2016 47.78 48.39 47.41 47.75 136,699 -0.23(-0.48%)
Sep 28, 2016 47.37 48.02 47.33 47.98 55,465 +0.54(+1.14%)
Sep 27, 2016 46.81 47.49 46.42 47.44 66,469 +0.54(+1.15%)
Sep 26, 2016 47.33 47.33 46.85 46.90 83,444 -0.62(-1.30%)
Sep 23, 2016 47.27 47.77 47.12 47.52 73,464 +0.09(+0.19%)
Sep 22, 2016 47.70 47.85 47.13 47.43 166,185 -0.31(-0.65%)
Sep 21, 2016 47.57 48.05 47.39 47.74 97,032 +0.08(+0.17%)
Sep 20, 2016 47.61 47.83 46.78 47.66 86,240 +0.58(+1.23%)
Sep 19, 2016 47.58 47.97 46.75 47.08 55,418 -0.52(-1.09%)
Sep 16, 2016 46.65 47.85 46.65 47.60 117,002 +1.00(+2.15%)
Sep 15, 2016 46.86 46.97 46.54 46.60 53,735 -0.43(-0.91%)
Sep 14, 2016 47.35 47.46 46.95 47.03 55,606 -0.42(-0.89%)
Sep 13, 2016 47.42 47.89 46.75 47.45 75,651 -0.38(-0.79%)
Sep 12, 2016 47.10 47.86 47.00 47.83 52,448 +0.45(+0.95%)
Sep 09, 2016 47.68 47.91 47.34 47.38 72,152 -0.27(-0.57%)
Sep 08, 2016 48.00 48.01 47.40 47.65 170,286 -0.13(-0.27%)
Sep 07, 2016 46.73 47.90 46.73 47.78 59,711 +0.83(+1.77%)
Sep 06, 2016 46.79 47.07 46.43 46.95 68,135 +0.38(+0.82%)
Sep 02, 2016 46.32 46.57 46.57 46.57 57,700 +0.47(+1.02%)
Sep 01, 2016 47.32 47.32 45.56 46.10 149,543 -1.03(-2.19%)
Aug 31, 2016 48.00 48.00 46.70 47.13 82,682 -0.83(-1.73%)
Aug 30, 2016 47.75 48.00 46.65 47.96 99,925 +0.38(+0.80%)
Aug 29, 2016 44.12 48.66 44.12 47.58 417,657 +3.70(+8.43%)
Aug 26, 2016 43.47 44.34 43.06 43.88 212,921 +0.50(+1.15%)
Aug 25, 2016 43.49 43.92 43.02 43.38 54,197 -0.06(-0.14%)
Aug 24, 2016 43.54 46.91 43.16 43.44 53,013 +0.06(+0.14%)
Aug 23, 2016 43.89 44.79 43.01 43.38 45,989 -0.48(-1.09%)
Aug 22, 2016 43.89 44.23 43.60 43.86 36,873 -0.07(-0.16%)
Aug 19, 2016 43.98 44.30 43.33 43.93 72,215 -0.24(-0.54%)
Aug 18, 2016 43.88 44.53 43.23 44.17 189,072 +0.47(+1.08%)
Aug 17, 2016 44.69 44.69 43.68 43.70 63,637 -0.98(-2.19%)
Aug 16, 2016 45.12 46.30 44.57 44.68 46,844 -0.68(-1.50%)
Aug 15, 2016 45.73 45.97 44.40 45.36 52,275 -0.42(-0.92%)
Aug 12, 2016 46.32 46.70 45.20 45.78 33,193 -0.47(-1.02%)
Aug 11, 2016 46.07 46.77 46.02 46.25 33,052 +0.25(+0.54%)
Aug 10, 2016 46.19 46.30 45.86 46.00 78,918 -0.31(-0.67%)
Aug 09, 2016 46.47 46.62 46.00 46.31 45,696 -0.04(-0.09%)
Aug 08, 2016 46.67 46.80 45.97 46.35 53,330 -0.37(-0.79%)
Aug 05, 2016 47.34 47.46 46.49 46.72 73,075 +0.69(+1.50%)
Aug 04, 2016 46.82 47.49 45.97 46.03 112,627 -0.95(-2.02%)
Aug 03, 2016 47.48 47.48 45.45 46.98 91,142 -0.57(-1.20%)
Aug 02, 2016 49.48 50.24 47.25 47.55 78,764 -0.97(-2.00%)
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.