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, 2011 11.63 11.75 11.24 11.71 81,152 +0.51(+4.55%)
Nov 29, 2011 10.69 11.31 10.69 11.20 20,895 -0.13(-1.15%)
Nov 28, 2011 11.34 11.66 11.11 11.33 52,736 +0.29(+2.63%)
Nov 25, 2011 11.01 11.19 10.97 11.04 17,533 -0.04(-0.36%)
Nov 23, 2011 11.19 11.21 11.02 11.08 55,697 -0.20(-1.77%)
Nov 22, 2011 11.60 11.71 11.26 11.28 96,585 -0.29(-2.51%)
Nov 21, 2011 11.84 12.15 11.52 11.57 28,281 -0.44(-3.66%)
Nov 18, 2011 12.49 12.50 11.57 12.01 36,878 -0.44(-3.53%)
Nov 17, 2011 12.19 12.77 12.19 12.45 20,861 +0.16(+1.30%)
Nov 16, 2011 12.57 12.90 12.27 12.29 22,244 -0.46(-3.61%)
Nov 15, 2011 12.21 12.85 12.21 12.75 24,391 +0.46(+3.74%)
Nov 14, 2011 12.69 12.79 12.24 12.29 84,668 -0.61(-4.73%)
Nov 11, 2011 12.56 12.94 12.53 12.90 27,888 +0.50(+4.03%)
Nov 10, 2011 12.47 12.63 12.19 12.40 22,527 +0.06(+0.49%)
Nov 09, 2011 12.59 12.71 12.15 12.34 44,749 -0.63(-4.86%)
Nov 08, 2011 12.41 13.03 12.23 12.97 35,529 +0.62(+5.02%)
Nov 07, 2011 12.72 12.72 12.01 12.35 21,114 -0.36(-2.83%)
Nov 04, 2011 12.47 12.79 12.42 12.71 41,067 +0.07(+0.55%)
Nov 03, 2011 13.00 13.00 12.38 12.64 42,473 -0.15(-1.17%)
Nov 02, 2011 12.72 12.88 12.28 12.79 88,283 +0.29(+2.32%)
Nov 01, 2011 11.95 12.70 11.77 12.50 80,972 +0.00(+0.00%)
Oct 31, 2011 12.44 12.78 12.42 12.50 90,032 -0.12(-0.95%)
Oct 28, 2011 12.98 12.98 12.40 12.62 98,425 -0.49(-3.74%)
Oct 27, 2011 12.66 13.14 12.25 13.11 76,862 +0.86(+7.02%)
Oct 26, 2011 12.40 12.51 12.21 12.25 82,059 +0.05(+0.41%)
Oct 25, 2011 12.18 12.45 11.97 12.20 54,362 -0.13(-1.05%)
Oct 24, 2011 12.09 12.37 12.09 12.33 33,100 +0.25(+2.07%)
Oct 21, 2011 12.10 12.14 11.70 12.08 56,160 +0.25(+2.11%)
Oct 20, 2011 11.50 11.96 11.35 11.83 42,556 +0.36(+3.14%)
Oct 19, 2011 11.56 11.63 10.92 11.47 48,988 -0.17(-1.46%)
Oct 18, 2011 11.32 11.79 11.08 11.64 36,413 +0.36(+3.19%)
Oct 17, 2011 12.40 12.55 11.09 11.28 52,365 -1.28(-10.19%)
Oct 14, 2011 12.11 12.62 11.87 12.56 38,984 +0.61(+5.10%)
Oct 13, 2011 12.01 12.04 10.92 11.95 31,849 -0.17(-1.40%)
Oct 12, 2011 11.29 12.19 11.10 12.12 50,067 +0.92(+8.21%)
Oct 11, 2011 10.59 11.25 10.53 11.20 55,880 +0.53(+4.97%)
Oct 10, 2011 10.46 10.75 10.11 10.67 37,299 +0.37(+3.59%)
Oct 07, 2011 11.09 11.32 10.09 10.30 35,005 -0.76(-6.87%)
Oct 06, 2011 10.98 11.11 10.40 11.06 44,158 +0.01(+0.09%)
Oct 05, 2011 10.69 11.50 10.43 11.05 36,612 +0.26(+2.41%)
Oct 04, 2011 9.490 10.92 9.360 10.79 48,102 +1.23(+12.87%)
Oct 03, 2011 10.55 10.74 9.500 9.560 49,181 -1.09(-10.23%)
Sep 30, 2011 10.21 10.80 10.13 10.65 28,357 +0.29(+2.80%)
Sep 29, 2011 10.35 10.63 10.04 10.36 26,529 +0.40(+4.02%)
Sep 28, 2011 9.550 10.22 9.550 9.960 51,187 +0.39(+4.08%)
Sep 27, 2011 9.930 10.30 9.450 9.570 63,496 -0.17(-1.75%)
Sep 26, 2011 9.430 9.950 9.390 9.740 16,318 +0.35(+3.73%)
Sep 23, 2011 9.070 9.520 9.050 9.390 28,024 +0.32(+3.53%)
Sep 22, 2011 8.410 9.450 8.410 9.070 43,275 +0.33(+3.78%)
Sep 21, 2011 8.730 9.070 8.700 8.740 91,663 -0.01(-0.11%)
Sep 20, 2011 8.850 8.910 8.613 8.750 27,476 -0.07(-0.79%)
Sep 19, 2011 8.700 8.900 8.570 8.820 65,386 +0.02(+0.23%)
Sep 16, 2011 8.700 8.860 8.661 8.800 97,079 +0.12(+1.38%)
Sep 15, 2011 8.800 8.920 8.550 8.680 35,514 -0.04(-0.46%)
Sep 14, 2011 8.810 8.950 8.650 8.720 21,074 -0.03(-0.34%)
Sep 13, 2011 8.880 8.910 8.345 8.750 48,899 +0.03(+0.34%)
Sep 12, 2011 8.760 8.890 8.550 8.720 19,199 -0.12(-1.36%)
Sep 09, 2011 9.110 9.210 8.390 8.840 58,255 -0.38(-4.12%)
Sep 08, 2011 9.900 10.02 9.180 9.220 28,578 -0.73(-7.34%)
Sep 07, 2011 10.10 10.35 9.870 9.950 40,702 +0.03(+0.30%)
Sep 06, 2011 10.05 10.27 9.740 9.920 49,829 -0.29(-2.84%)
Sep 02, 2011 10.20 10.52 10.14 10.21 44,394 -0.21(-2.02%)
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.