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 (%)
Nov 30, 2004 17.90 18.20 17.90 18.00 105,800 -0.19(-1.04%)
Nov 29, 2004 17.81 18.19 17.80 18.19 9,800 +0.39(+2.19%)
Nov 26, 2004 18.16 18.50 17.80 17.80 3,400 -0.33(-1.82%)
Nov 24, 2004 17.85 18.15 17.85 18.13 55,000 +0.02(+0.11%)
Nov 23, 2004 18.29 18.29 17.85 18.11 24,700 -0.02(-0.11%)
Nov 22, 2004 17.81 18.30 17.81 18.13 10,500 +0.22(+1.23%)
Nov 19, 2004 17.80 17.91 17.75 17.91 18,900 +0.10(+0.56%)
Nov 18, 2004 17.71 17.99 17.71 17.81 88,300 +0.06(+0.34%)
Nov 17, 2004 18.10 18.25 17.74 17.75 15,100 -0.34(-1.88%)
Nov 16, 2004 18.30 18.35 17.96 18.09 43,200 -0.31(-1.68%)
Nov 15, 2004 19.05 19.05 18.31 18.40 17,000 -0.74(-3.87%)
Nov 12, 2004 19.70 19.80 19.06 19.14 91,000 -0.46(-2.35%)
Nov 11, 2004 19.03 19.65 19.03 19.60 73,800 +0.18(+0.93%)
Nov 10, 2004 18.92 19.43 18.82 19.42 56,400 +0.50(+2.64%)
Nov 09, 2004 18.63 19.38 18.45 18.92 21,100 +0.32(+1.72%)
Nov 08, 2004 18.19 18.63 18.19 18.60 32,600 +0.10(+0.54%)
Nov 05, 2004 18.55 18.55 18.50 18.50 700 +0.30(+1.65%)
Nov 04, 2004 18.10 18.80 18.10 18.20 4,900 -0.02(-0.11%)
Nov 03, 2004 19.01 19.01 18.15 18.22 42,600 -0.43(-2.31%)
Nov 02, 2004 18.34 18.65 18.33 18.65 1,000 +0.39(+2.14%)
Nov 01, 2004 18.82 18.82 18.23 18.26 20,300 -0.14(-0.76%)
Oct 29, 2004 18.60 18.70 18.40 18.40 31,800 -0.40(-2.13%)
Oct 28, 2004 18.75 19.50 18.50 18.80 1,700 -0.20(-1.05%)
Oct 27, 2004 19.75 19.88 18.30 19.00 5,300 -0.44(-2.26%)
Oct 26, 2004 19.44 19.90 18.08 19.44 20,600 +0.21(+1.09%)
Oct 25, 2004 18.25 19.23 18.13 19.23 4,700 +0.76(+4.11%)
Oct 22, 2004 18.47 18.47 18.47 18.47 100 -0.16(-0.86%)
Oct 21, 2004 18.78 18.91 18.45 18.63 7,600 -0.15(-0.80%)
Oct 20, 2004 19.03 19.03 18.58 18.78 1,700 -0.20(-1.05%)
Oct 19, 2004 18.48 19.00 18.48 18.98 4,400 +0.81(+4.46%)
Oct 18, 2004 17.86 18.43 17.80 18.17 6,500 +0.15(+0.83%)
Oct 15, 2004 17.51 18.50 17.50 18.02 44,200 +0.51(+2.91%)
Oct 14, 2004 18.25 18.25 17.34 17.51 18,900 -0.64(-3.53%)
Oct 13, 2004 18.27 18.29 18.15 18.15 11,400 -0.12(-0.66%)
Oct 12, 2004 18.63 18.63 18.27 18.27 19,500 -0.37(-1.98%)
Oct 11, 2004 18.90 18.90 18.63 18.64 11,600 -0.38(-1.99%)
Oct 08, 2004 18.63 19.32 18.63 19.02 22,000 +0.05(+0.26%)
Oct 07, 2004 19.00 19.30 18.64 18.97 4,500 -0.02(-0.11%)
Oct 06, 2004 19.30 19.30 18.84 18.99 11,100 -0.10(-0.52%)
Oct 05, 2004 19.05 19.39 18.99 19.09 9,500 -0.19(-0.99%)
Oct 04, 2004 19.60 19.60 19.25 19.28 73,300 -0.62(-3.12%)
Oct 01, 2004 19.42 20.13 19.30 19.90 61,500 +0.53(+2.74%)
Sep 30, 2004 18.71 19.66 18.59 19.37 5,900 +0.66(+3.53%)
Sep 29, 2004 18.21 18.74 18.21 18.71 15,900 +0.54(+2.97%)
Sep 28, 2004 18.01 18.17 17.95 18.17 3,200 +0.17(+0.94%)
Sep 27, 2004 17.46 18.00 17.46 18.00 6,500 +0.07(+0.39%)
Sep 24, 2004 17.55 18.00 17.48 17.93 28,300 +0.41(+2.34%)
Sep 23, 2004 17.49 17.52 17.35 17.52 42,600 -0.19(-1.07%)
Sep 22, 2004 16.45 18.23 16.43 17.71 25,900 +0.72(+4.24%)
Sep 21, 2004 16.41 16.99 16.41 16.99 1,700 +0.34(+2.04%)
Sep 20, 2004 16.03 16.65 15.42 16.65 3,700 +0.22(+1.34%)
Sep 17, 2004 16.19 16.43 16.00 16.43 3,200 +0.27(+1.67%)
Sep 16, 2004 15.85 16.19 15.82 16.16 9,903 +0.45(+2.86%)
Sep 15, 2004 16.16 16.17 15.58 15.71 8,600 -0.33(-2.05%)
Sep 14, 2004 16.19 16.19 15.91 16.04 1,300 -0.10(-0.63%)
Sep 13, 2004 16.30 16.30 16.08 16.14 1,200 -0.01(-0.06%)
Sep 10, 2004 15.96 16.30 15.96 16.15 12,050 +0.33(+2.09%)
Sep 09, 2004 16.40 16.40 15.82 15.82 4,400 -0.48(-2.94%)
Sep 08, 2004 17.03 17.03 16.00 16.30 126,100 -0.41(-2.45%)
Sep 07, 2004 16.26 17.03 16.25 16.71 7,344 +0.61(+3.79%)
Sep 03, 2004 16.49 16.49 16.00 16.10 21,000 -0.26(-1.59%)
Sep 02, 2004 16.05 16.57 15.99 16.36 71,800 +0.10(+0.62%)
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.