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 29, 2013 27.76 27.76 27.34 27.42 0 -0.17(-0.62%)
Nov 27, 2013 27.74 27.81 27.35 27.59 0 -0.05(-0.18%)
Nov 26, 2013 27.47 27.99 26.14 27.64 0 +0.12(+0.44%)
Nov 25, 2013 27.78 27.92 26.03 27.52 41,398 -0.05(-0.18%)
Nov 22, 2013 27.72 27.96 26.35 27.57 0 -0.10(-0.36%)
Nov 21, 2013 27.50 27.95 27.21 27.67 76,178 +0.28(+1.02%)
Nov 20, 2013 27.36 27.50 26.20 27.39 0 +0.20(+0.74%)
Nov 19, 2013 27.00 27.40 26.91 27.19 176,155 +0.17(+0.61%)
Nov 18, 2013 27.06 27.16 26.97 27.02 0 -0.03(-0.10%)
Nov 15, 2013 27.05 27.10 26.78 27.05 0 -0.05(-0.18%)
Nov 14, 2013 27.14 27.14 26.78 27.10 0 -0.33(-1.20%)
Nov 12, 2013 26.77 27.46 26.64 27.43 0 +0.54(+2.01%)
Nov 11, 2013 26.70 27.35 26.51 26.89 0 +0.03(+0.11%)
Nov 08, 2013 26.24 26.96 25.98 26.86 0 +0.60(+2.28%)
Nov 07, 2013 30.12 30.12 24.81 26.26 371,633 -3.65(-12.20%)
Nov 06, 2013 29.99 30.14 29.35 29.91 47,998 +0.17(+0.57%)
Nov 05, 2013 29.83 30.34 29.37 29.74 0 -0.13(-0.44%)
Nov 04, 2013 29.77 30.31 29.45 29.87 74,004 +0.11(+0.37%)
Nov 01, 2013 29.83 30.15 29.49 29.76 0 -0.13(-0.43%)
Oct 31, 2013 30.05 30.41 29.51 29.89 0 -0.03(-0.10%)
Oct 30, 2013 30.21 30.50 29.56 29.92 162,258 -0.29(-0.96%)
Oct 29, 2013 30.00 30.33 29.20 30.21 0 +0.23(+0.77%)
Oct 28, 2013 29.76 30.00 29.56 29.98 0 +0.19(+0.64%)
Oct 25, 2013 29.60 29.94 29.15 29.79 0 +0.31(+1.05%)
Oct 24, 2013 29.19 29.56 28.96 29.48 142,067 +0.29(+0.99%)
Oct 23, 2013 29.14 29.49 29.10 29.19 0 -0.04(-0.14%)
Oct 22, 2013 29.45 29.46 29.15 29.23 25,554 -0.03(-0.10%)
Oct 21, 2013 29.30 29.66 28.93 29.26 68,712 +0.08(+0.27%)
Oct 18, 2013 28.56 29.19 28.56 29.18 35,515 +0.86(+3.04%)
Oct 17, 2013 28.36 28.55 28.03 28.32 32,022 -0.12(-0.42%)
Oct 16, 2013 28.03 28.65 27.83 28.44 56,615 +0.46(+1.64%)
Oct 15, 2013 28.96 28.96 27.66 27.98 54,569 -1.16(-3.96%)
Oct 14, 2013 28.85 29.26 28.25 29.14 21,687 +0.14(+0.47%)
Oct 11, 2013 28.02 29.26 28.02 29.00 0 +0.98(+3.50%)
Oct 10, 2013 27.27 28.10 26.94 28.02 88,573 +1.10(+4.09%)
Oct 09, 2013 27.60 27.84 26.67 26.92 90,224 -0.82(-2.96%)
Oct 08, 2013 28.13 28.40 27.59 27.74 47,200 -0.41(-1.46%)
Oct 07, 2013 28.29 28.90 28.05 28.15 0 -0.54(-1.88%)
Oct 04, 2013 28.68 29.15 28.52 28.69 0 -0.03(-0.10%)
Oct 03, 2013 28.71 29.00 28.41 28.72 0 -0.12(-0.42%)
Oct 02, 2013 29.06 29.25 28.56 28.84 100,209 -0.38(-1.30%)
Oct 01, 2013 28.81 29.42 28.66 29.22 117,058 +0.53(+1.85%)
Sep 30, 2013 28.54 29.00 28.01 28.69 0 -0.06(-0.21%)
Sep 27, 2013 28.12 29.00 28.12 28.75 0 +0.47(+1.66%)
Sep 26, 2013 27.83 28.38 27.75 28.28 44,947 +0.55(+1.98%)
Sep 25, 2013 28.06 28.31 27.67 27.73 46,405 -0.26(-0.93%)
Sep 24, 2013 27.11 28.10 27.11 27.99 110,249 +0.96(+3.55%)
Sep 23, 2013 27.24 27.29 26.50 27.03 67,011 -0.35(-1.28%)
Sep 20, 2013 27.46 27.59 27.20 27.38 0 -0.06(-0.22%)
Sep 19, 2013 27.69 27.76 27.26 27.44 0 -0.22(-0.80%)
Sep 18, 2013 27.86 27.92 27.23 27.66 0 -0.22(-0.79%)
Sep 17, 2013 27.54 27.91 27.13 27.88 0 +0.27(+0.98%)
Sep 16, 2013 27.58 28.01 27.46 27.61 0 -0.18(-0.65%)
Sep 13, 2013 28.08 28.10 27.65 27.79 0 -0.19(-0.68%)
Sep 12, 2013 27.65 28.10 27.55 27.98 0 +0.25(+0.90%)
Sep 11, 2013 28.04 28.05 27.55 27.73 0 -0.37(-1.32%)
Sep 10, 2013 28.21 28.40 27.77 28.10 49,559 +0.02(+0.07%)
Sep 09, 2013 28.60 28.61 27.82 28.08 0 -0.55(-1.92%)
Sep 06, 2013 28.67 28.71 27.88 28.63 0 +0.09(+0.32%)
Sep 05, 2013 28.73 28.73 28.16 28.54 0 -0.09(-0.31%)
Sep 04, 2013 28.26 29.00 27.72 28.63 211,647 +0.48(+1.71%)
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.