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 31, 2008 1.340 1.500 1.190 1.450 273,490 +0.12(+9.02%)
Dec 30, 2008 1.420 1.420 1.170 1.330 257,740 -0.09(-6.34%)
Dec 29, 2008 1.490 1.500 1.270 1.420 111,156 -0.06(-4.05%)
Dec 26, 2008 1.480 1.530 1.430 1.480 47,837 +0.00(+0.00%)
Dec 24, 2008 1.450 1.550 1.410 1.480 125,461 +0.05(+3.50%)
Dec 23, 2008 1.700 1.720 1.430 1.430 184,829 -0.29(-16.86%)
Dec 22, 2008 1.860 1.970 1.680 1.720 106,504 -0.20(-10.42%)
Dec 19, 2008 1.930 2.050 1.890 1.920 203,179 +0.07(+3.78%)
Dec 18, 2008 1.910 2.060 1.650 1.850 351,112 -0.05(-2.63%)
Dec 17, 2008 1.900 1.990 1.800 1.900 57,085 +0.00(+0.00%)
Dec 16, 2008 1.740 1.920 1.670 1.900 52,695 +0.19(+11.11%)
Dec 15, 2008 1.810 1.910 1.560 1.710 71,018 -0.10(-5.52%)
Dec 12, 2008 1.800 2.090 1.590 1.810 108,739 -0.05(-2.69%)
Dec 11, 2008 1.910 2.120 1.850 1.860 76,081 -0.14(-7.00%)
Dec 10, 2008 1.950 2.050 1.890 2.000 100,424 +0.17(+9.29%)
Dec 09, 2008 1.990 2.040 1.700 1.830 193,497 -0.17(-8.50%)
Dec 08, 2008 1.780 2.050 1.780 2.000 162,154 +0.25(+14.29%)
Dec 05, 2008 1.580 1.850 1.580 1.750 65,915 +0.16(+10.06%)
Dec 04, 2008 1.530 1.630 1.500 1.590 95,682 +0.05(+3.25%)
Dec 03, 2008 1.510 1.580 1.400 1.540 94,887 -0.06(-3.75%)
Dec 02, 2008 1.520 1.610 1.450 1.600 52,173 +0.18(+12.68%)
Dec 01, 2008 1.640 1.640 1.340 1.420 88,518 -0.22(-13.41%)
Nov 28, 2008 1.590 1.650 1.400 1.640 48,136 +0.14(+9.33%)
Nov 26, 2008 1.410 1.500 1.350 1.500 164,845 +0.07(+4.90%)
Nov 25, 2008 1.450 1.664 1.400 1.430 154,349 -0.01(-0.69%)
Nov 24, 2008 1.690 1.700 1.290 1.440 126,974 +0.03(+2.13%)
Nov 21, 2008 1.350 1.590 1.220 1.410 109,728 +0.12(+9.30%)
Nov 20, 2008 1.530 1.590 1.290 1.290 162,819 -0.25(-16.23%)
Nov 19, 2008 1.820 1.820 1.530 1.540 114,990 -0.28(-15.38%)
Nov 18, 2008 1.900 1.990 1.700 1.820 145,471 -0.08(-4.21%)
Nov 17, 2008 2.100 2.100 1.900 1.900 75,554 -0.11(-5.47%)
Nov 14, 2008 2.280 2.330 1.960 2.010 176,628 -0.28(-12.23%)
Nov 13, 2008 1.980 2.290 1.706 2.290 222,376 +0.39(+20.53%)
Nov 12, 2008 2.140 2.410 1.660 1.900 321,945 -0.24(-11.21%)
Nov 11, 2008 2.450 2.580 2.100 2.140 306,462 -0.25(-10.46%)
Nov 10, 2008 2.760 3.500 2.300 2.390 665,666 -0.34(-12.45%)
Nov 07, 2008 2.370 2.850 2.050 2.730 956,253 +0.72(+35.82%)
Nov 06, 2008 2.680 2.680 2.000 2.010 496,983 -0.69(-25.56%)
Nov 05, 2008 2.810 2.900 1.940 2.700 1,328,300 +0.10(+3.85%)
Nov 04, 2008 1.440 3.190 1.380 2.600 1,671,543 +1.25(+92.59%)
Nov 03, 2008 1.300 1.480 1.230 1.350 792,700 +0.15(+12.50%)
Oct 31, 2008 0.9600 1.280 0.9600 1.200 1,033,646 +0.25(+26.32%)
Oct 30, 2008 0.7900 0.9500 0.7900 0.9500 805,013 +0.20(+26.67%)
Oct 29, 2008 0.8500 0.8600 0.7000 0.7500 708,104 -0.09(-10.71%)
Oct 28, 2008 1.000 1.050 0.8000 0.8400 482,706 -0.09(-9.68%)
Oct 27, 2008 1.040 1.100 0.9000 0.9300 924,816 -0.10(-9.71%)
Oct 24, 2008 1.050 1.300 0.9800 1.030 1,083,757 -0.23(-18.25%)
Oct 23, 2008 1.820 1.920 0.6814 1.260 4,464,436 -3.35(-72.67%)
Oct 22, 2008 4.900 5.000 4.600 4.610 83,600 -0.38(-7.62%)
Oct 21, 2008 5.030 5.150 4.900 4.990 143,506 -0.06(-1.19%)
Oct 20, 2008 4.910 5.270 4.760 5.050 156,748 +0.30(+6.32%)
Oct 17, 2008 4.430 5.230 4.300 4.750 142,573 +0.18(+3.94%)
Oct 16, 2008 4.310 4.640 4.010 4.570 136,597 +0.44(+10.65%)
Oct 15, 2008 4.500 4.820 4.090 4.130 121,878 -0.49(-10.61%)
Oct 14, 2008 5.200 5.230 4.550 4.620 98,216 -0.35(-7.04%)
Oct 13, 2008 4.720 5.460 4.720 4.970 248,112 +0.52(+11.69%)
Oct 10, 2008 3.430 5.280 3.280 4.450 356,268 +0.83(+22.93%)
Oct 09, 2008 5.150 5.430 3.560 3.620 308,288 -1.58(-30.38%)
Oct 08, 2008 6.290 6.510 4.750 5.200 400,400 -1.16(-18.24%)
Oct 07, 2008 6.770 6.880 6.260 6.360 165,686 -0.23(-3.49%)
Oct 06, 2008 7.590 7.750 6.460 6.590 201,560 -1.18(-15.19%)
Oct 03, 2008 8.770 8.770 7.500 7.770 165,667 -0.77(-9.02%)
Oct 02, 2008 9.490 9.500 8.540 8.540 99,819 -0.93(-9.82%)
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.