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, 2020 137.12 137.94 134.20 135.79 111,663 -1.03(-0.75%)
Nov 27, 2020 135.93 137.22 134.19 136.82 27,200 +1.31(+0.97%)
Nov 25, 2020 133.26 137.03 132.09 135.51 82,400 +2.00(+1.50%)
Nov 24, 2020 128.97 134.20 126.27 133.51 120,382 +5.07(+3.95%)
Nov 23, 2020 131.74 131.80 127.67 128.44 136,161 -2.40(-1.83%)
Nov 20, 2020 121.69 131.32 121.69 130.84 128,900 +7.81(+6.35%)
Nov 19, 2020 123.92 126.47 121.59 123.03 109,247 -1.77(-1.42%)
Nov 18, 2020 128.45 130.48 123.78 124.80 108,575 -3.52(-2.74%)
Nov 17, 2020 128.37 130.02 126.13 128.32 63,911 +0.08(+0.06%)
Nov 16, 2020 129.85 130.80 127.10 128.24 83,093 -1.38(-1.06%)
Nov 13, 2020 130.99 131.53 128.16 129.62 42,700 -0.56(-0.43%)
Nov 12, 2020 131.72 133.64 128.80 130.18 82,366 -1.48(-1.12%)
Nov 11, 2020 131.00 131.94 127.75 131.66 108,914 +1.39(+1.07%)
Nov 10, 2020 126.01 130.46 120.65 130.27 115,944 +0.25(+0.19%)
Nov 09, 2020 133.52 137.28 129.91 130.02 88,698 -2.73(-2.06%)
Nov 06, 2020 125.45 138.68 125.05 132.75 96,600 +7.81(+6.25%)
Nov 05, 2020 125.10 127.28 123.77 124.94 86,010 -0.67(-0.53%)
Nov 04, 2020 123.02 126.45 122.74 125.61 82,423 +1.70(+1.37%)
Nov 03, 2020 122.54 126.00 122.54 123.91 81,031 +2.46(+2.03%)
Nov 02, 2020 117.93 122.00 117.93 121.45 102,208 +3.90(+3.32%)
Oct 30, 2020 115.64 119.47 115.19 117.55 91,600 +1.42(+1.22%)
Oct 29, 2020 118.91 120.44 116.07 116.13 110,786 -2.78(-2.34%)
Oct 28, 2020 117.46 119.94 113.74 118.91 88,498 +0.01(+0.01%)
Oct 27, 2020 118.74 119.55 117.88 118.90 105,428 -0.19(-0.16%)
Oct 26, 2020 119.92 120.21 117.96 119.09 112,001 -0.45(-0.38%)
Oct 23, 2020 118.23 119.97 117.57 119.54 89,600 +1.18(+1.00%)
Oct 22, 2020 110.40 118.87 110.40 118.36 110,013 +8.85(+8.08%)
Oct 21, 2020 110.37 110.62 107.64 109.51 126,512 -0.06(-0.05%)
Oct 20, 2020 109.52 109.71 107.91 109.57 119,408 +1.11(+1.02%)
Oct 19, 2020 104.86 108.97 103.76 108.46 113,677 +3.23(+3.07%)
Oct 16, 2020 104.23 107.42 103.16 105.23 90,900 +0.89(+0.85%)
Oct 15, 2020 99.50 104.42 98.56 104.34 117,413 +4.25(+4.25%)
Oct 14, 2020 99.66 100.95 99.25 100.09 87,712 +0.82(+0.83%)
Oct 13, 2020 98.35 100.00 98.35 99.27 77,431 -0.20(-0.20%)
Oct 12, 2020 97.08 99.93 97.08 99.47 115,540 +2.97(+3.08%)
Oct 09, 2020 95.51 97.47 95.51 96.50 106,700 +1.86(+1.97%)
Oct 08, 2020 94.01 95.19 93.37 94.64 37,853 +1.10(+1.18%)
Oct 07, 2020 94.32 95.92 93.02 93.54 61,893 -0.48(-0.51%)
Oct 06, 2020 94.53 95.94 93.83 94.02 96,324 +0.01(+0.01%)
Oct 05, 2020 94.96 95.61 91.44 94.01 78,080 -0.95(-1.00%)
Oct 02, 2020 92.81 96.17 92.81 94.96 206,400 +0.91(+0.97%)
Oct 01, 2020 93.92 95.12 92.39 94.05 250,420 +1.14(+1.23%)
Sep 30, 2020 89.49 93.56 89.03 92.91 127,287 +3.20(+3.57%)
Sep 29, 2020 90.00 91.98 87.77 89.71 117,453 +0.60(+0.67%)
Sep 28, 2020 86.74 89.16 86.49 89.11 68,367 +2.90(+3.36%)
Sep 25, 2020 85.77 87.06 85.69 86.21 56,400 +0.18(+0.21%)
Sep 24, 2020 85.51 86.88 84.59 86.03 69,568 +0.52(+0.61%)
Sep 23, 2020 85.94 86.47 84.90 85.51 89,212 -0.73(-0.85%)
Sep 22, 2020 86.95 87.78 85.08 86.24 56,998 -0.67(-0.77%)
Sep 21, 2020 87.55 87.65 84.32 86.91 158,911 -2.13(-2.39%)
Sep 18, 2020 89.40 90.46 87.33 89.04 236,500 +0.40(+0.45%)
Sep 17, 2020 88.47 89.85 87.13 88.64 57,349 -0.77(-0.86%)
Sep 16, 2020 88.38 89.90 88.38 89.41 63,041 +1.32(+1.50%)
Sep 15, 2020 90.43 90.43 87.73 88.09 39,480 -1.77(-1.97%)
Sep 14, 2020 87.75 90.13 87.37 89.86 65,345 +2.48(+2.84%)
Sep 11, 2020 89.63 89.80 86.92 87.38 37,200 -2.09(-2.34%)
Sep 10, 2020 88.67 90.86 88.59 89.47 65,162 +1.02(+1.15%)
Sep 09, 2020 87.83 89.53 87.83 88.45 65,518 +1.33(+1.53%)
Sep 08, 2020 85.51 88.18 85.51 87.12 92,419 -0.53(-0.60%)
Sep 04, 2020 91.26 91.26 85.25 87.65 65,700 -2.89(-3.19%)
Sep 03, 2020 92.01 92.13 89.49 90.54 62,857 -1.55(-1.68%)
Sep 02, 2020 92.29 93.19 91.74 92.09 71,617 -0.08(-0.09%)
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.