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, 2012 13.81 14.00 13.65 13.92 46,822 +0.17(+1.24%)
Nov 29, 2012 13.20 13.84 13.18 13.75 78,510 +0.55(+4.17%)
Nov 28, 2012 13.10 13.44 12.05 13.20 50,730 +0.08(+0.61%)
Nov 27, 2012 12.80 13.25 12.80 13.12 47,325 +0.31(+2.42%)
Nov 26, 2012 12.59 12.86 12.46 12.81 147,533 +0.22(+1.75%)
Nov 23, 2012 12.65 12.76 12.22 12.59 33,116 +0.00(+0.00%)
Nov 21, 2012 12.32 12.67 12.25 12.59 32,022 +0.30(+2.44%)
Nov 20, 2012 11.79 12.38 11.75 12.29 81,527 +0.44(+3.71%)
Nov 19, 2012 12.18 12.60 11.15 11.85 144,111 -0.27(-2.23%)
Nov 16, 2012 11.62 12.23 11.55 12.12 28,916 +0.46(+3.95%)
Nov 15, 2012 11.65 11.80 11.43 11.66 54,200 +0.00(+0.00%)
Nov 14, 2012 12.25 12.25 11.63 11.66 57,353 -0.73(-5.89%)
Nov 13, 2012 12.79 12.79 12.28 12.39 60,528 +0.05(+0.41%)
Nov 12, 2012 12.02 12.81 12.02 12.34 40,439 +0.32(+2.66%)
Nov 09, 2012 11.65 12.22 11.62 12.02 90,355 +0.35(+3.00%)
Nov 08, 2012 11.78 11.90 11.26 11.67 142,443 +1.75(+17.64%)
Nov 07, 2012 9.900 10.44 9.840 9.920 42,134 -0.11(-1.10%)
Nov 06, 2012 10.09 10.19 9.840 10.03 8,435 -0.08(-0.79%)
Nov 05, 2012 10.01 10.20 9.710 10.11 17,340 +0.07(+0.70%)
Nov 02, 2012 10.31 10.53 10.00 10.04 77,872 -0.27(-2.62%)
Nov 01, 2012 10.24 10.43 10.00 10.31 28,131 +0.11(+1.08%)
Oct 31, 2012 10.12 10.20 9.980 10.20 8,170 +0.06(+0.59%)
Oct 26, 2012 9.940 10.14 10.14 10.14 12,700 +0.17(+1.71%)
Oct 25, 2012 10.24 10.25 9.860 9.970 12,804 -0.22(-2.16%)
Oct 24, 2012 10.17 10.26 10.13 10.19 12,117 -0.10(-0.97%)
Oct 23, 2012 10.49 10.65 10.12 10.29 11,858 -0.42(-3.92%)
Oct 19, 2012 11.10 11.33 10.63 10.71 27,290 -0.48(-4.29%)
Oct 18, 2012 11.37 11.38 11.10 11.19 34,689 -0.16(-1.41%)
Oct 17, 2012 11.14 11.50 11.14 11.35 14,060 -0.06(-0.53%)
Oct 16, 2012 11.68 11.78 11.36 11.41 17,065 -0.18(-1.55%)
Oct 15, 2012 11.27 11.64 11.20 11.59 13,275 +0.35(+3.11%)
Oct 12, 2012 11.38 11.38 11.18 11.24 12,320 -0.12(-1.06%)
Oct 11, 2012 11.50 11.50 11.34 11.36 8,592 -0.08(-0.70%)
Oct 10, 2012 11.25 11.45 11.25 11.44 5,859 +0.14(+1.24%)
Oct 09, 2012 11.60 11.60 11.24 11.30 14,276 -0.32(-2.75%)
Oct 08, 2012 11.80 11.80 11.56 11.62 7,641 -0.19(-1.61%)
Oct 05, 2012 12.26 12.40 11.73 11.81 31,243 -0.45(-3.67%)
Oct 04, 2012 12.24 12.29 12.07 12.26 9,310 +0.02(+0.16%)
Oct 03, 2012 12.29 12.40 12.05 12.24 19,787 -0.06(-0.49%)
Oct 02, 2012 12.54 12.65 12.11 12.30 18,543 -0.16(-1.28%)
Oct 01, 2012 12.90 13.24 12.43 12.46 46,280 -0.53(-4.08%)
Sep 28, 2012 12.97 13.05 12.85 12.99 29,052 -0.06(-0.46%)
Sep 27, 2012 12.72 13.15 12.58 13.05 17,473 +0.36(+2.84%)
Sep 26, 2012 12.78 12.93 12.54 12.69 42,807 -0.03(-0.24%)
Sep 25, 2012 12.93 13.13 12.66 12.72 43,652 -0.16(-1.24%)
Sep 24, 2012 12.80 12.88 12.50 12.88 36,856 +0.02(+0.16%)
Sep 21, 2012 13.19 13.19 12.80 12.86 106,294 -0.13(-1.00%)
Sep 20, 2012 12.95 13.06 12.82 12.99 52,108 -0.03(-0.23%)
Sep 19, 2012 12.98 13.05 12.92 13.02 50,538 +0.04(+0.31%)
Sep 18, 2012 12.84 13.04 12.77 12.98 62,922 +0.07(+0.54%)
Sep 17, 2012 12.81 12.92 12.63 12.91 29,652 +0.00(+0.00%)
Sep 14, 2012 13.00 13.09 12.54 12.91 40,174 +0.00(+0.00%)
Sep 13, 2012 12.98 13.34 12.67 12.91 57,114 -0.14(-1.07%)
Sep 12, 2012 12.52 13.05 12.35 13.05 131,453 +0.57(+4.57%)
Sep 11, 2012 12.24 12.48 12.01 12.48 39,507 +0.19(+1.55%)
Sep 10, 2012 11.88 12.35 11.78 12.29 104,205 +0.35(+2.93%)
Sep 07, 2012 12.24 12.24 11.87 11.94 44,778 -0.19(-1.57%)
Sep 06, 2012 11.93 12.44 11.52 12.13 66,000 +0.22(+1.85%)
Sep 05, 2012 11.66 11.99 11.57 11.91 37,629 +0.30(+2.58%)
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.