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, 2010 16.64 17.00 16.51 16.81 53,579 -0.06(-0.36%)
Nov 29, 2010 16.59 16.97 16.32 16.87 35,295 +0.26(+1.57%)
Nov 26, 2010 16.44 16.65 16.16 16.61 21,363 +0.12(+0.73%)
Nov 24, 2010 15.99 16.49 16.49 16.49 62,385 +0.61(+3.84%)
Nov 23, 2010 15.45 15.90 15.36 15.88 71,898 +0.19(+1.21%)
Nov 22, 2010 15.57 15.80 15.13 15.69 38,191 +0.03(+0.19%)
Nov 19, 2010 16.06 16.06 15.50 15.66 129,371 -0.39(-2.43%)
Nov 18, 2010 15.96 16.17 15.55 16.05 54,878 +0.36(+2.29%)
Nov 17, 2010 15.63 15.84 15.61 15.69 54,611 +0.15(+0.97%)
Nov 16, 2010 15.73 15.84 15.39 15.54 58,870 -0.22(-1.40%)
Nov 15, 2010 16.49 16.49 15.56 15.76 75,364 -0.58(-3.55%)
Nov 12, 2010 16.37 16.73 16.13 16.34 29,460 -0.22(-1.33%)
Nov 11, 2010 16.24 16.98 16.24 16.56 38,617 +0.19(+1.16%)
Nov 10, 2010 16.43 16.52 15.96 16.37 142,457 -0.09(-0.55%)
Nov 09, 2010 16.94 17.15 16.32 16.46 66,030 -0.47(-2.78%)
Nov 08, 2010 17.43 17.44 16.71 16.93 59,523 -0.64(-3.64%)
Nov 05, 2010 17.99 18.01 17.52 17.57 30,602 -0.36(-2.01%)
Nov 04, 2010 17.70 18.27 17.70 17.93 120,816 +0.48(+2.75%)
Nov 03, 2010 17.27 17.45 17.01 17.45 55,474 +0.25(+1.45%)
Nov 02, 2010 16.58 17.21 16.46 17.20 44,630 +0.88(+5.39%)
Nov 01, 2010 16.58 16.68 16.25 16.32 43,494 -0.11(-0.67%)
Oct 29, 2010 16.18 16.56 15.98 16.43 40,940 +0.23(+1.42%)
Oct 28, 2010 16.61 16.61 16.20 16.20 41,560 -0.19(-1.16%)
Oct 27, 2010 16.59 16.59 15.97 16.39 66,528 -0.51(-3.02%)
Oct 25, 2010 17.33 17.52 16.86 16.90 60,501 -0.33(-1.92%)
Oct 22, 2010 17.11 17.33 16.73 17.23 37,845 +0.17(+1.00%)
Oct 21, 2010 17.75 17.91 16.78 17.06 88,979 -0.65(-3.67%)
Oct 20, 2010 17.19 17.91 17.11 17.71 64,923 +0.67(+3.93%)
Oct 19, 2010 17.46 17.67 16.82 17.04 76,868 -0.61(-3.46%)
Oct 18, 2010 17.49 17.78 17.45 17.65 82,601 +0.29(+1.67%)
Oct 15, 2010 17.93 18.00 17.32 17.36 103,951 -0.48(-2.69%)
Oct 14, 2010 17.88 18.11 17.51 17.84 70,637 -0.11(-0.61%)
Oct 13, 2010 17.83 18.10 17.81 17.95 108,225 +0.16(+0.90%)
Oct 12, 2010 17.85 18.02 17.77 17.79 165,546 -0.17(-0.95%)
Oct 11, 2010 17.67 18.13 17.67 17.96 88,290 +0.22(+1.24%)
Oct 08, 2010 17.65 17.86 17.43 17.74 71,153 +0.15(+0.85%)
Oct 07, 2010 17.59 17.81 17.26 17.59 86,581 +0.16(+0.92%)
Oct 06, 2010 17.09 17.55 16.99 17.43 107,746 +0.24(+1.40%)
Oct 05, 2010 16.82 17.28 16.78 17.19 117,760 +0.62(+3.74%)
Oct 04, 2010 16.15 16.62 16.15 16.57 118,507 +0.42(+2.60%)
Oct 01, 2010 16.65 16.91 16.07 16.15 102,179 -0.24(-1.46%)
Sep 30, 2010 16.00 16.65 15.96 16.39 116,311 +0.50(+3.15%)
Sep 29, 2010 15.25 15.90 15.25 15.89 74,555 +0.63(+4.13%)
Sep 28, 2010 14.96 15.29 14.88 15.26 120,502 +0.38(+2.55%)
Sep 27, 2010 15.04 15.11 14.85 14.88 101,126 -0.16(-1.06%)
Sep 24, 2010 15.29 15.48 15.00 15.04 156,147 -0.05(-0.33%)
Sep 23, 2010 15.05 15.33 15.00 15.09 150,000 -0.09(-0.59%)
Sep 22, 2010 15.02 15.62 15.00 15.18 113,968 +0.76(+5.27%)
Sep 21, 2010 14.95 14.98 14.38 14.42 34,784 -0.55(-3.68%)
Sep 20, 2010 14.53 15.04 14.33 14.97 67,281 +0.51(+3.53%)
Sep 17, 2010 14.76 14.98 14.25 14.46 52,490 -0.46(-3.08%)
Sep 15, 2010 14.17 15.35 13.96 14.92 108,756 +0.59(+4.12%)
Sep 14, 2010 13.96 14.62 13.75 14.33 64,242 +0.36(+2.58%)
Sep 13, 2010 14.02 14.07 13.75 13.97 50,897 +0.12(+0.87%)
Sep 10, 2010 13.83 14.07 13.80 13.85 26,761 +0.10(+0.73%)
Sep 09, 2010 14.07 14.07 13.69 13.75 21,043 -0.11(-0.79%)
Sep 08, 2010 14.52 14.52 13.76 13.86 21,059 -0.56(-3.88%)
Sep 07, 2010 15.04 15.04 14.22 14.42 52,116 -0.63(-4.19%)
Sep 03, 2010 14.87 15.12 14.56 15.05 34,927 +0.39(+2.66%)
Sep 02, 2010 14.58 14.71 14.17 14.66 39,033 -0.02(-0.14%)
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.