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, 2019 59.81 59.94 59.31 59.69 25,200 -0.42(-0.70%)
Nov 27, 2019 59.33 60.95 58.89 60.11 55,100 +0.91(+1.54%)
Nov 26, 2019 60.81 60.88 59.08 59.20 106,471 -1.51(-2.49%)
Nov 25, 2019 58.69 60.99 58.44 60.71 63,315 +1.98(+3.37%)
Nov 22, 2019 60.40 60.40 58.13 58.73 73,900 -1.77(-2.93%)
Nov 21, 2019 61.11 61.37 59.45 60.50 83,531 -0.73(-1.19%)
Nov 20, 2019 63.59 64.43 60.81 61.23 80,381 -2.88(-4.49%)
Nov 19, 2019 64.47 65.06 63.94 64.11 89,706 -0.26(-0.40%)
Nov 18, 2019 62.82 64.94 62.82 64.37 95,401 +1.58(+2.52%)
Nov 15, 2019 62.25 63.39 60.87 62.79 379,000 +0.67(+1.08%)
Nov 14, 2019 64.67 64.73 61.09 62.12 121,354 -2.41(-3.73%)
Nov 13, 2019 70.41 70.41 63.49 64.53 219,380 -6.39(-9.01%)
Nov 12, 2019 69.40 71.97 68.36 70.92 79,026 +1.60(+2.31%)
Nov 11, 2019 69.39 70.90 68.87 69.32 66,515 -0.58(-0.83%)
Nov 08, 2019 69.31 71.73 69.10 69.90 101,800 +0.67(+0.97%)
Nov 07, 2019 68.50 71.24 67.11 69.23 155,236 +2.21(+3.30%)
Nov 06, 2019 65.48 67.26 65.48 67.02 66,498 +1.21(+1.84%)
Nov 05, 2019 66.93 68.80 65.77 65.81 92,774 -0.89(-1.33%)
Nov 04, 2019 66.74 67.67 66.49 66.70 83,978 +0.58(+0.88%)
Nov 01, 2019 63.94 66.54 63.87 66.12 135,100 +2.25(+3.52%)
Oct 31, 2019 64.21 64.84 62.97 63.87 68,419 -0.54(-0.84%)
Oct 30, 2019 65.40 65.40 64.07 64.41 46,244 -1.04(-1.59%)
Oct 29, 2019 63.38 65.65 63.38 65.45 63,658 +2.01(+3.17%)
Oct 28, 2019 62.21 64.00 62.21 63.44 52,640 +1.26(+2.03%)
Oct 25, 2019 60.68 62.44 60.68 62.18 48,600 +1.59(+2.62%)
Oct 24, 2019 61.00 61.00 59.49 60.59 39,706 -0.32(-0.53%)
Oct 23, 2019 60.90 61.50 60.44 60.91 41,129 +0.04(+0.07%)
Oct 22, 2019 61.61 62.45 60.83 60.87 56,229 -0.84(-1.36%)
Oct 21, 2019 62.50 62.85 61.63 61.71 30,577 -0.36(-0.58%)
Oct 18, 2019 62.49 62.64 61.56 62.07 74,500 -0.80(-1.27%)
Oct 17, 2019 62.47 63.53 62.47 62.87 62,263 +0.43(+0.69%)
Oct 16, 2019 61.38 62.52 61.10 62.44 42,024 +0.93(+1.51%)
Oct 15, 2019 59.08 61.74 58.94 61.51 111,426 +2.73(+4.64%)
Oct 14, 2019 57.65 58.78 57.07 58.78 48,768 +1.09(+1.89%)
Oct 11, 2019 57.67 58.48 57.56 57.69 37,100 +0.62(+1.09%)
Oct 10, 2019 56.83 57.50 56.03 57.07 38,034 +0.25(+0.44%)
Oct 09, 2019 57.78 58.51 56.69 56.82 46,065 -0.38(-0.66%)
Oct 08, 2019 57.58 57.92 56.83 57.20 50,418 -0.73(-1.26%)
Oct 07, 2019 58.84 59.70 57.82 57.93 41,136 -1.24(-2.10%)
Oct 04, 2019 57.88 59.17 57.52 59.17 51,500 +1.31(+2.26%)
Oct 03, 2019 58.47 58.80 57.34 57.86 147,035 -0.80(-1.36%)
Oct 02, 2019 58.20 59.04 57.36 58.66 41,150 +0.26(+0.45%)
Oct 01, 2019 59.48 60.11 58.21 58.40 110,825 -1.06(-1.78%)
Sep 30, 2019 58.00 59.84 57.70 59.46 60,030 +1.82(+3.16%)
Sep 27, 2019 56.86 57.79 56.48 57.64 50,900 +1.00(+1.77%)
Sep 26, 2019 57.80 58.24 55.47 56.64 55,305 -1.27(-2.19%)
Sep 25, 2019 57.87 58.29 56.90 57.91 46,122 +0.17(+0.29%)
Sep 24, 2019 59.16 59.90 57.68 57.74 59,430 -1.34(-2.27%)
Sep 23, 2019 58.54 59.36 58.48 59.08 66,237 +0.24(+0.41%)
Sep 20, 2019 59.09 60.05 58.48 58.84 114,000 -0.30(-0.51%)
Sep 19, 2019 60.02 60.52 59.00 59.14 67,473 -0.85(-1.42%)
Sep 18, 2019 61.64 61.91 59.29 59.99 61,722 -1.72(-2.79%)
Sep 17, 2019 61.01 62.12 60.27 61.71 46,676 +0.41(+0.67%)
Sep 16, 2019 60.58 61.64 60.54 61.30 54,013 +0.45(+0.74%)
Sep 13, 2019 61.43 62.32 60.52 60.85 46,500 -0.48(-0.78%)
Sep 12, 2019 61.50 61.78 60.23 61.33 49,630 -0.11(-0.18%)
Sep 11, 2019 60.18 61.71 59.99 61.44 54,324 +1.32(+2.20%)
Sep 10, 2019 58.28 60.26 58.05 60.12 82,571 +1.33(+2.26%)
Sep 09, 2019 57.39 59.37 57.27 58.79 36,919 +1.41(+2.46%)
Sep 06, 2019 57.18 58.14 56.25 57.38 72,000 +0.24(+0.42%)
Sep 05, 2019 56.10 57.72 55.71 57.14 63,232 +1.29(+2.31%)
Sep 04, 2019 55.75 56.58 55.75 55.85 88,025 +0.10(+0.18%)
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.