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 28, 2014 38.24 40.05 37.66 39.13 106,803 +2.05(+5.53%)
Nov 26, 2014 36.05 37.08 37.08 37.08 222,600 +1.12(+3.11%)
Nov 25, 2014 36.81 36.95 35.87 35.96 178,587 -0.61(-1.67%)
Nov 24, 2014 36.45 37.50 36.23 36.57 148,697 +0.35(+0.97%)
Nov 21, 2014 36.78 37.35 36.10 36.22 119,937 -0.05(-0.14%)
Nov 20, 2014 35.41 36.46 35.19 36.27 136,949 +0.53(+1.48%)
Nov 19, 2014 36.14 36.50 35.31 35.74 110,867 -0.34(-0.94%)
Nov 18, 2014 34.39 36.20 34.29 36.08 115,578 +1.84(+5.37%)
Nov 17, 2014 35.64 35.70 34.03 34.24 204,318 -1.35(-3.79%)
Nov 14, 2014 36.41 36.92 35.47 35.59 194,672 -0.90(-2.47%)
Nov 13, 2014 37.42 37.49 36.06 36.49 109,542 -1.02(-2.72%)
Nov 12, 2014 37.78 37.86 37.04 37.51 177,891 -0.39(-1.03%)
Nov 11, 2014 37.88 38.42 37.11 37.90 175,716 +0.02(+0.05%)
Nov 10, 2014 38.39 38.39 37.43 37.88 178,445 -0.60(-1.56%)
Nov 07, 2014 39.11 39.73 38.38 38.48 144,022 -0.90(-2.29%)
Nov 06, 2014 43.68 43.68 38.58 39.38 360,084 -5.27(-11.80%)
Nov 05, 2014 44.32 44.97 43.96 44.65 112,742 +0.26(+0.59%)
Nov 04, 2014 43.68 44.89 42.73 44.39 124,331 +0.61(+1.39%)
Nov 03, 2014 44.20 45.85 43.52 43.78 106,676 -0.40(-0.91%)
Oct 31, 2014 44.17 44.64 43.40 44.18 113,611 +0.64(+1.47%)
Oct 30, 2014 42.61 43.89 42.50 43.54 95,519 +0.75(+1.75%)
Oct 29, 2014 42.02 43.44 41.84 42.79 119,785 +0.90(+2.15%)
Oct 28, 2014 41.00 42.29 40.53 41.89 103,264 +1.19(+2.92%)
Oct 27, 2014 39.73 41.09 40.10 40.70 92,948 +0.60(+1.50%)
Oct 24, 2014 40.84 41.25 40.01 40.10 65,472 -0.64(-1.57%)
Oct 23, 2014 40.32 42.14 40.32 40.74 175,950 +0.86(+2.14%)
Oct 22, 2014 40.55 41.59 39.81 39.88 160,188 -0.73(-1.81%)
Oct 21, 2014 40.00 41.84 39.81 40.62 304,756 +0.62(+1.55%)
Oct 20, 2014 40.63 40.63 39.38 40.00 129,666 +0.10(+0.25%)
Oct 17, 2014 40.50 40.51 39.51 39.90 143,042 -0.03(-0.08%)
Oct 16, 2014 40.19 41.14 39.39 39.93 413,524 -0.96(-2.35%)
Oct 15, 2014 39.54 41.35 38.49 40.89 155,385 +0.95(+2.39%)
Oct 14, 2014 41.58 41.58 39.55 39.94 157,275 -1.25(-3.05%)
Oct 13, 2014 41.90 42.17 40.79 41.19 159,794 -0.54(-1.29%)
Oct 10, 2014 41.79 43.21 41.24 41.73 383,145 -0.28(-0.67%)
Oct 09, 2014 43.19 43.46 41.74 42.01 275,374 -1.32(-3.05%)
Oct 08, 2014 43.61 43.61 41.76 43.33 224,066 -0.27(-0.62%)
Oct 07, 2014 44.92 45.09 43.35 43.60 326,550 -1.56(-3.45%)
Oct 06, 2014 47.75 48.70 44.97 45.16 523,481 -2.42(-5.09%)
Oct 03, 2014 47.12 48.17 46.73 47.58 144,248 +0.74(+1.58%)
Oct 02, 2014 45.61 47.49 45.06 46.84 183,989 +1.10(+2.40%)
Oct 01, 2014 48.22 48.22 45.45 45.74 168,564 -2.64(-5.46%)
Sep 30, 2014 48.48 48.99 47.66 48.38 363,008 -0.01(-0.02%)
Sep 29, 2014 47.59 48.88 47.05 48.39 147,374 +0.48(+1.00%)
Sep 26, 2014 46.76 48.10 45.89 47.91 262,492 +1.47(+3.17%)
Sep 25, 2014 47.15 47.15 45.87 46.44 95,669 -0.86(-1.82%)
Sep 24, 2014 46.73 49.41 46.29 47.30 155,515 +0.52(+1.11%)
Sep 23, 2014 45.66 47.54 45.32 46.78 156,792 +0.94(+2.05%)
Sep 22, 2014 45.92 46.03 45.15 45.84 133,429 -0.17(-0.37%)
Sep 19, 2014 45.82 46.79 44.74 46.01 409,208 +0.25(+0.55%)
Sep 18, 2014 43.60 45.96 43.08 45.76 176,178 +3.51(+8.31%)
Sep 17, 2014 43.39 43.68 42.04 42.25 67,353 -1.24(-2.85%)
Sep 16, 2014 43.16 43.89 42.86 43.49 94,728 +0.20(+0.46%)
Sep 15, 2014 43.65 44.12 42.62 43.29 87,955 -0.48(-1.10%)
Sep 12, 2014 43.83 44.08 43.54 43.77 101,109 -0.04(-0.09%)
Sep 11, 2014 44.31 44.33 43.10 43.81 167,266 -0.61(-1.37%)
Sep 10, 2014 44.04 45.10 43.83 44.42 124,971 +0.11(+0.25%)
Sep 09, 2014 46.45 46.45 44.14 44.31 108,492 -2.14(-4.61%)
Sep 08, 2014 45.41 46.60 45.41 46.45 72,096 +1.04(+2.29%)
Sep 05, 2014 45.25 45.92 44.88 45.41 65,919 +0.18(+0.40%)
Sep 04, 2014 46.33 46.65 45.05 45.23 258,171 -1.08(-2.33%)
Sep 03, 2014 46.13 46.98 45.33 46.31 391,659 +0.12(+0.26%)
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.