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, 2017 53.80 55.91 52.58 55.60 56,217 +2.29(+4.30%)
Oct 30, 2017 55.97 56.40 53.20 53.31 40,376 -2.48(-4.45%)
Oct 27, 2017 55.90 56.78 55.48 55.79 38,023 -0.04(-0.07%)
Oct 26, 2017 56.75 57.30 55.55 55.83 21,135 -0.78(-1.38%)
Oct 25, 2017 57.07 57.28 55.60 56.61 23,974 -0.65(-1.14%)
Oct 24, 2017 56.92 57.62 56.52 57.26 40,464 +0.58(+1.02%)
Oct 23, 2017 56.46 56.92 55.43 56.68 28,565 +0.24(+0.43%)
Oct 20, 2017 56.39 56.93 56.12 56.44 29,798 +0.47(+0.84%)
Oct 19, 2017 55.63 56.06 54.72 55.97 26,444 -0.08(-0.14%)
Oct 18, 2017 55.41 56.40 55.18 56.05 28,544 +0.72(+1.30%)
Oct 17, 2017 55.43 55.48 54.96 55.33 25,985 +0.52(+0.95%)
Oct 16, 2017 54.65 55.19 54.47 54.81 24,623 +0.21(+0.38%)
Oct 13, 2017 54.37 55.10 54.28 54.60 40,914 -0.04(-0.07%)
Oct 12, 2017 54.29 54.89 54.12 54.64 33,090 +0.35(+0.64%)
Oct 11, 2017 54.14 54.68 53.82 54.29 30,864 +0.41(+0.76%)
Oct 10, 2017 53.71 54.63 53.37 53.88 42,255 +0.31(+0.58%)
Oct 09, 2017 54.92 55.33 53.30 53.57 26,614 -1.11(-2.03%)
Oct 06, 2017 55.47 56.60 54.09 54.68 27,573 -0.80(-1.44%)
Oct 05, 2017 55.36 55.50 54.98 55.48 22,293 +0.13(+0.23%)
Oct 04, 2017 55.64 55.77 55.24 55.35 22,052 -0.35(-0.63%)
Oct 03, 2017 55.75 55.96 55.37 55.70 47,977 +0.27(+0.49%)
Oct 02, 2017 54.09 55.51 53.84 55.43 39,341 +1.35(+2.50%)
Sep 29, 2017 54.32 54.56 53.70 54.08 50,940 -0.04(-0.07%)
Sep 28, 2017 54.63 54.76 54.00 54.12 51,177 -0.50(-0.92%)
Sep 27, 2017 53.12 54.93 52.93 54.62 49,912 +1.62(+3.06%)
Sep 26, 2017 51.77 53.14 51.77 53.00 50,616 +1.39(+2.69%)
Sep 25, 2017 51.91 51.91 51.05 51.61 41,794 -0.25(-0.48%)
Sep 22, 2017 51.77 52.38 51.31 51.86 31,256 +0.37(+0.72%)
Sep 21, 2017 51.27 51.73 51.07 51.49 38,860 +0.26(+0.51%)
Sep 20, 2017 51.39 51.63 50.89 51.23 63,452 -0.03(-0.06%)
Sep 19, 2017 51.54 51.54 50.86 51.26 66,107 -0.29(-0.56%)
Sep 18, 2017 51.83 52.10 51.51 51.55 47,873 -0.55(-1.06%)
Sep 15, 2017 52.42 52.78 51.91 52.10 151,419 -0.17(-0.33%)
Sep 14, 2017 52.03 52.58 51.84 52.27 55,080 +0.44(+0.85%)
Sep 13, 2017 51.98 52.53 51.63 51.83 47,608 -0.15(-0.29%)
Sep 12, 2017 52.41 52.50 51.60 51.98 74,590 -0.72(-1.37%)
Sep 11, 2017 53.47 53.69 52.53 52.70 31,200 -0.09(-0.17%)
Sep 08, 2017 52.72 53.22 52.02 52.79 49,927 +0.22(+0.42%)
Sep 07, 2017 52.41 52.70 50.82 52.57 49,715 -0.09(-0.17%)
Sep 06, 2017 52.50 52.96 51.92 52.66 45,694 +0.34(+0.65%)
Sep 05, 2017 52.09 52.89 51.60 52.32 60,932 -0.04(-0.08%)
Sep 01, 2017 52.18 52.42 51.56 52.36 33,401 +0.53(+1.02%)
Aug 31, 2017 51.65 52.15 51.61 51.83 37,881 +0.25(+0.48%)
Aug 30, 2017 51.34 51.81 51.25 51.58 22,834 +0.37(+0.72%)
Aug 29, 2017 51.17 51.47 51.09 51.21 52,222 -0.08(-0.16%)
Aug 28, 2017 51.15 51.86 50.66 51.29 54,873 +0.26(+0.51%)
Aug 25, 2017 51.53 51.53 50.51 51.03 36,000 -0.18(-0.35%)
Aug 24, 2017 51.13 51.41 50.94 51.21 45,047 +0.20(+0.39%)
Aug 23, 2017 51.06 51.32 50.65 51.01 50,189 -0.40(-0.78%)
Aug 22, 2017 51.12 51.84 51.06 51.41 47,563 +0.51(+1.00%)
Aug 21, 2017 51.36 51.43 50.79 50.90 39,256 -0.33(-0.64%)
Aug 18, 2017 50.76 51.44 50.76 51.23 54,810 +0.26(+0.51%)
Aug 17, 2017 51.02 51.68 50.95 50.97 62,847 -0.36(-0.70%)
Aug 16, 2017 50.72 51.55 50.38 51.33 51,138 +0.96(+1.91%)
Aug 15, 2017 50.28 50.57 49.90 50.37 50,956 +0.08(+0.16%)
Aug 14, 2017 49.51 50.55 49.29 50.29 58,834 +0.78(+1.58%)
Aug 11, 2017 49.35 50.25 48.86 49.51 80,877 +0.25(+0.51%)
Aug 10, 2017 50.09 50.09 48.81 49.26 97,995 -1.03(-2.05%)
Aug 09, 2017 51.69 52.91 49.98 50.29 94,977 +0.23(+0.46%)
Aug 08, 2017 50.24 51.24 49.57 50.06 34,127 -0.22(-0.44%)
Aug 07, 2017 50.40 50.70 50.05 50.28 45,326 -0.11(-0.22%)
Aug 04, 2017 50.23 48.24 50.39 57,435 +0.16(+0.32%)
Aug 03, 2017 50.50 50.79 50.02 50.23 53,110 -0.31(-0.61%)
Aug 02, 2017 51.50 52.19 50.33 50.54 37,791 -0.98(-1.90%)
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.