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 (%)
Dec 30, 2005 29.15 29.17 28.26 28.79 31,458 -0.51(-1.74%)
Dec 29, 2005 29.16 29.79 29.16 29.30 20,645 +0.19(+0.65%)
Dec 28, 2005 28.50 29.11 28.21 29.11 6,800 +0.52(+1.82%)
Dec 27, 2005 30.78 30.78 28.56 28.59 19,800 -1.91(-6.26%)
Dec 23, 2005 29.78 30.54 29.59 30.50 14,196 +0.85(+2.87%)
Dec 22, 2005 29.50 29.65 29.11 29.65 29,365 +0.34(+1.16%)
Dec 21, 2005 28.61 29.35 28.29 29.31 44,144 +0.66(+2.30%)
Dec 20, 2005 28.91 28.91 28.56 28.65 30,327 +0.08(+0.28%)
Dec 19, 2005 28.62 28.70 28.41 28.57 37,196 +0.02(+0.07%)
Dec 16, 2005 28.66 28.70 28.43 28.55 99,711 -0.04(-0.14%)
Dec 15, 2005 28.60 28.60 28.39 28.59 38,684 +0.05(+0.18%)
Dec 14, 2005 28.30 28.62 28.20 28.54 26,789 +0.29(+1.03%)
Dec 13, 2005 27.91 28.33 27.63 28.25 41,710 +0.12(+0.43%)
Dec 12, 2005 27.20 28.19 27.12 28.13 47,095 +1.01(+3.72%)
Dec 09, 2005 27.76 27.76 27.03 27.12 133,252 -0.50(-1.81%)
Dec 08, 2005 28.50 28.50 27.46 27.62 43,666 -0.93(-3.26%)
Dec 07, 2005 28.24 28.95 27.85 28.55 55,083 +0.08(+0.28%)
Dec 06, 2005 28.92 29.13 28.33 28.47 106,389 -0.16(-0.56%)
Dec 05, 2005 30.72 30.75 28.62 28.63 39,596 -1.87(-6.13%)
Dec 02, 2005 30.44 30.68 30.18 30.50 16,153 +0.49(+1.63%)
Dec 01, 2005 29.62 30.10 29.06 30.01 27,358 +0.79(+2.70%)
Nov 30, 2005 29.59 29.64 29.03 29.22 21,368 +0.30(+1.04%)
Nov 29, 2005 29.49 29.57 28.86 28.92 29,461 -0.51(-1.73%)
Nov 28, 2005 28.94 29.47 28.94 29.43 24,896 +0.28(+0.96%)
Nov 25, 2005 28.99 29.15 28.66 29.15 15,738 +0.37(+1.29%)
Nov 23, 2005 28.69 29.00 28.46 28.78 33,620 +0.13(+0.45%)
Nov 22, 2005 28.40 28.80 28.15 28.65 62,406 +0.05(+0.17%)
Nov 21, 2005 28.33 28.75 28.33 28.60 37,364 +0.27(+0.95%)
Nov 18, 2005 28.25 28.45 27.78 28.33 24,404 +0.34(+1.23%)
Nov 17, 2005 27.91 28.20 27.19 27.98 58,330 +0.18(+0.63%)
Nov 16, 2005 28.51 28.51 27.65 27.81 35,904 -0.69(-2.42%)
Nov 15, 2005 27.46 28.50 27.41 28.50 80,497 +0.84(+3.04%)
Nov 14, 2005 27.49 27.66 27.27 27.66 51,469 +0.29(+1.06%)
Nov 11, 2005 26.60 27.50 26.47 27.37 95,332 +1.06(+4.03%)
Nov 10, 2005 26.78 26.78 25.97 26.31 65,625 -0.47(-1.76%)
Nov 09, 2005 27.59 27.59 26.62 26.78 122,866 -0.76(-2.76%)
Nov 08, 2005 28.27 28.32 27.29 27.54 168,528 -0.71(-2.51%)
Nov 07, 2005 29.24 29.24 27.15 28.25 483,590 -3.04(-9.72%)
Nov 04, 2005 31.41 31.55 31.01 31.29 16,166 -0.16(-0.51%)
Nov 03, 2005 31.20 32.03 30.81 31.45 78,067 +0.45(+1.45%)
Nov 02, 2005 31.05 31.05 30.74 31.00 68,290 +0.00(+0.00%)
Nov 01, 2005 30.55 31.00 30.55 31.00 10,126 +0.13(+0.42%)
Oct 31, 2005 31.25 31.25 30.73 30.87 20,681 -0.11(-0.36%)
Oct 28, 2005 31.04 31.04 30.79 30.98 102,636 +0.19(+0.62%)
Oct 27, 2005 31.13 31.29 30.61 30.79 23,827 -0.46(-1.47%)
Oct 26, 2005 31.55 31.55 30.28 31.25 55,684 -0.15(-0.48%)
Oct 25, 2005 32.06 32.07 30.71 31.40 34,131 -0.85(-2.64%)
Oct 24, 2005 32.10 33.40 32.06 32.25 29,273 +0.25(+0.78%)
Oct 21, 2005 30.60 32.10 30.60 32.00 68,502 +1.32(+4.30%)
Oct 20, 2005 30.87 31.00 30.35 30.68 50,124 -0.28(-0.90%)
Oct 19, 2005 30.16 31.13 29.50 30.96 56,026 +0.48(+1.57%)
Oct 18, 2005 30.75 31.09 30.16 30.48 20,328 -0.23(-0.75%)
Oct 17, 2005 30.65 30.85 30.36 30.71 39,791 +0.06(+0.20%)
Oct 14, 2005 30.25 30.65 29.58 30.65 42,822 +0.64(+2.13%)
Oct 13, 2005 27.72 30.29 27.72 30.01 97,438 +1.76(+6.23%)
Oct 12, 2005 29.22 29.22 27.32 28.25 57,683 -1.07(-3.65%)
Oct 11, 2005 30.51 30.51 29.23 29.32 28,365 -1.04(-3.43%)
Oct 10, 2005 30.09 30.84 30.09 30.36 14,053 +0.09(+0.30%)
Oct 07, 2005 29.26 30.39 29.14 30.27 14,015 +1.00(+3.42%)
Oct 06, 2005 30.00 30.04 29.18 29.27 24,338 -0.71(-2.37%)
Oct 05, 2005 30.89 31.00 29.98 29.98 174,490 -1.04(-3.35%)
Oct 04, 2005 30.74 31.32 30.49 31.02 48,030 +0.33(+1.08%)
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.