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, 2015 48.71 49.19 48.09 48.42 120,237 -0.27(-0.55%)
Nov 27, 2015 49.04 49.89 48.27 48.69 39,865 -0.35(-0.71%)
Nov 25, 2015 47.95 49.04 49.04 49.04 106,100 +0.97(+2.02%)
Nov 24, 2015 46.51 48.26 46.46 48.07 80,350 +1.20(+2.56%)
Nov 23, 2015 46.25 46.98 46.11 46.87 66,401 +0.36(+0.77%)
Nov 20, 2015 46.19 46.98 46.19 46.51 46,973 +0.63(+1.37%)
Nov 19, 2015 46.16 46.67 45.60 45.88 77,880 -0.62(-1.33%)
Nov 18, 2015 45.89 46.63 45.34 46.50 53,466 +0.63(+1.37%)
Nov 17, 2015 46.35 46.75 45.38 45.87 58,784 -0.34(-0.74%)
Nov 16, 2015 45.34 46.68 44.48 46.21 98,866 +0.63(+1.38%)
Nov 13, 2015 45.67 46.47 45.02 45.58 94,399 -0.53(-1.15%)
Nov 12, 2015 47.32 47.32 45.70 46.11 180,068 -1.65(-3.45%)
Nov 11, 2015 47.57 48.34 46.68 47.76 143,645 +0.75(+1.60%)
Nov 10, 2015 49.63 49.99 46.14 47.01 427,217 -5.74(-10.88%)
Nov 09, 2015 55.34 56.92 52.23 52.75 113,927 -2.27(-4.13%)
Nov 06, 2015 53.49 55.69 53.49 55.02 97,341 +1.22(+2.27%)
Nov 05, 2015 52.00 54.47 52.00 53.80 111,505 +1.98(+3.82%)
Nov 04, 2015 52.25 52.53 51.37 51.82 100,871 -0.51(-0.97%)
Nov 03, 2015 53.45 56.42 52.30 52.33 108,229 -1.12(-2.10%)
Nov 02, 2015 51.61 53.60 51.31 53.45 99,696 +1.80(+3.48%)
Oct 30, 2015 51.65 52.40 51.19 51.65 83,465 -0.25(-0.48%)
Oct 29, 2015 52.80 53.30 51.51 51.90 142,390 -0.93(-1.76%)
Oct 28, 2015 52.13 53.59 51.38 52.83 259,372 +0.73(+1.40%)
Oct 27, 2015 50.74 52.31 50.74 52.10 73,544 +1.41(+2.78%)
Oct 26, 2015 50.73 51.99 50.46 50.69 124,112 -0.33(-0.65%)
Oct 23, 2015 51.33 51.99 50.41 51.02 136,537 +0.25(+0.49%)
Oct 22, 2015 50.71 50.81 49.59 50.77 207,591 +0.16(+0.32%)
Oct 21, 2015 50.36 51.01 49.58 50.61 124,356 +0.31(+0.62%)
Oct 20, 2015 48.82 50.65 48.64 50.30 88,231 +1.66(+3.41%)
Oct 19, 2015 46.80 48.71 46.60 48.64 45,892 +1.46(+3.09%)
Oct 16, 2015 46.37 47.19 46.24 47.18 55,014 +0.99(+2.14%)
Oct 15, 2015 44.98 46.42 44.41 46.19 117,445 +1.19(+2.64%)
Oct 14, 2015 45.76 47.01 44.77 45.00 91,449 -0.61(-1.34%)
Oct 13, 2015 45.62 46.48 45.23 45.61 65,491 -0.01(-0.02%)
Oct 12, 2015 43.12 46.10 43.09 45.62 104,805 +2.54(+5.90%)
Oct 09, 2015 43.51 43.51 42.57 43.08 71,777 -0.48(-1.10%)
Oct 08, 2015 43.71 43.95 42.11 43.56 103,600 -0.49(-1.11%)
Oct 07, 2015 43.28 45.06 42.47 44.05 92,123 +0.81(+1.87%)
Oct 06, 2015 43.63 44.01 42.76 43.24 73,467 -0.30(-0.69%)
Oct 05, 2015 43.21 44.76 42.64 43.54 104,122 +0.52(+1.21%)
Oct 02, 2015 42.71 45.01 41.80 43.02 97,234 +0.11(+0.26%)
Oct 01, 2015 43.40 43.91 42.51 42.91 105,361 -0.67(-1.54%)
Sep 30, 2015 44.43 44.67 42.79 43.58 119,225 -0.47(-1.07%)
Sep 29, 2015 43.18 44.16 42.40 44.05 116,420 +0.85(+1.97%)
Sep 28, 2015 45.91 45.91 42.61 43.20 92,603 -2.98(-6.45%)
Sep 25, 2015 47.41 47.65 45.97 46.18 108,651 -1.05(-2.22%)
Sep 24, 2015 46.50 47.53 46.22 47.23 80,195 +0.68(+1.46%)
Sep 23, 2015 45.82 47.08 45.44 46.55 52,212 +0.70(+1.53%)
Sep 22, 2015 45.04 47.70 45.04 45.85 137,217 +0.66(+1.46%)
Sep 21, 2015 45.56 45.94 44.89 45.19 55,484 +0.01(+0.02%)
Sep 18, 2015 45.20 46.50 44.94 45.18 263,862 -0.58(-1.27%)
Sep 17, 2015 45.77 46.89 45.60 45.76 98,143 -0.13(-0.28%)
Sep 16, 2015 45.98 46.21 45.36 45.89 53,188 +0.00(+0.00%)
Sep 15, 2015 45.53 47.02 45.37 45.89 39,035 +0.35(+0.77%)
Sep 14, 2015 46.00 46.72 45.32 45.54 59,158 -0.46(-1.00%)
Sep 11, 2015 46.41 46.41 45.42 46.00 86,525 -0.76(-1.63%)
Sep 10, 2015 46.75 47.07 46.30 46.76 83,245 -0.38(-0.81%)
Sep 09, 2015 47.62 47.65 46.80 47.14 68,703 -0.14(-0.30%)
Sep 08, 2015 47.90 47.90 46.83 47.28 58,344 +0.09(+0.19%)
Sep 04, 2015 46.56 47.19 47.19 47.19 58,000 +0.00(+0.00%)
Sep 03, 2015 48.56 48.56 46.00 47.19 76,646 +2.67(+6.00%)
Sep 02, 2015 44.66 45.03 43.58 44.52 58,921 +0.37(+0.84%)
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.