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, 2009 16.22 15.80 15.80 15.80 163,800 -0.48(-2.95%)
Dec 30, 2009 16.18 16.38 16.05 16.28 64,915 -0.01(-0.06%)
Dec 29, 2009 16.49 16.49 16.11 16.29 41,546 -0.16(-0.97%)
Dec 28, 2009 16.53 16.62 16.05 16.45 77,646 -0.20(-1.20%)
Dec 24, 2009 16.56 16.84 16.56 16.65 17,971 +0.09(+0.54%)
Dec 23, 2009 16.47 16.81 15.90 16.56 121,243 +0.22(+1.35%)
Dec 22, 2009 16.24 16.61 16.07 16.34 121,648 +0.22(+1.36%)
Dec 21, 2009 15.97 16.24 15.93 16.12 217,358 +0.32(+2.03%)
Dec 18, 2009 15.98 15.98 15.70 15.80 110,568 +0.05(+0.32%)
Dec 17, 2009 15.78 16.00 15.52 15.75 74,143 -0.21(-1.32%)
Dec 16, 2009 15.97 16.13 15.61 15.96 89,221 +0.22(+1.40%)
Dec 15, 2009 15.89 16.02 15.53 15.74 180,024 -0.13(-0.82%)
Dec 14, 2009 16.04 16.26 15.84 15.87 195,552 -0.10(-0.63%)
Dec 11, 2009 16.84 16.87 15.73 15.97 231,510 -0.57(-3.45%)
Dec 10, 2009 16.11 16.78 16.11 16.54 190,208 +0.48(+2.99%)
Dec 09, 2009 15.85 16.10 15.79 16.06 155,265 +0.28(+1.77%)
Dec 08, 2009 15.98 16.20 15.64 15.78 229,624 -0.28(-1.74%)
Dec 07, 2009 14.90 16.13 14.90 16.06 230,362 +0.91(+6.01%)
Dec 04, 2009 14.98 15.40 14.91 15.15 181,109 +0.34(+2.30%)
Dec 03, 2009 14.72 15.00 14.71 14.81 143,496 +0.16(+1.09%)
Dec 02, 2009 14.39 15.00 13.59 14.65 148,210 +0.33(+2.30%)
Dec 01, 2009 14.23 14.72 14.05 14.32 214,556 +0.34(+2.43%)
Nov 30, 2009 14.07 14.10 13.73 13.98 122,398 +0.08(+0.58%)
Nov 27, 2009 13.69 14.10 13.45 13.90 32,065 -0.18(-1.28%)
Nov 25, 2009 13.80 14.17 13.14 14.08 204,170 +0.43(+3.15%)
Nov 24, 2009 13.99 13.99 13.40 13.65 193,215 -0.33(-2.36%)
Nov 23, 2009 13.51 14.26 13.51 13.98 160,615 +0.56(+4.17%)
Nov 20, 2009 13.40 13.60 13.35 13.42 130,375 -0.16(-1.18%)
Nov 19, 2009 13.45 13.58 13.03 13.58 140,886 -0.04(-0.29%)
Nov 18, 2009 13.37 13.74 13.22 13.62 127,851 +0.21(+1.57%)
Nov 17, 2009 13.27 13.41 13.09 13.41 118,942 +0.14(+1.06%)
Nov 16, 2009 12.92 13.49 12.90 13.27 102,612 +0.44(+3.43%)
Nov 13, 2009 12.68 12.85 12.55 12.83 67,615 +0.04(+0.31%)
Nov 12, 2009 12.70 13.13 12.54 12.79 125,895 +0.09(+0.71%)
Nov 11, 2009 12.00 12.80 11.84 12.70 330,395 +0.78(+6.54%)
Nov 10, 2009 11.95 12.01 11.72 11.92 55,490 -0.02(-0.17%)
Nov 09, 2009 12.20 12.23 11.85 11.94 169,252 -0.05(-0.42%)
Nov 06, 2009 12.26 12.26 11.83 11.99 52,379 -0.31(-2.52%)
Nov 05, 2009 11.58 12.48 11.26 12.30 126,190 +0.89(+7.80%)
Nov 04, 2009 12.08 12.09 11.40 11.41 47,808 -0.59(-4.92%)
Nov 03, 2009 11.78 12.22 11.78 12.00 93,657 +0.13(+1.10%)
Nov 02, 2009 12.46 12.51 11.65 11.87 109,909 -0.59(-4.74%)
Oct 30, 2009 12.58 12.61 12.21 12.46 106,365 -0.26(-2.04%)
Oct 29, 2009 12.72 12.82 12.50 12.72 40,480 +0.13(+1.03%)
Oct 28, 2009 13.02 13.03 12.52 12.59 79,310 -0.42(-3.23%)
Oct 27, 2009 13.06 13.25 12.90 13.01 37,957 +0.05(+0.39%)
Oct 26, 2009 13.77 13.83 12.67 12.96 122,209 -0.81(-5.88%)
Oct 23, 2009 13.81 13.91 13.13 13.77 85,865 +0.23(+1.70%)
Oct 22, 2009 13.12 13.77 12.99 13.54 113,546 +0.43(+3.28%)
Oct 21, 2009 12.18 13.80 12.08 13.11 302,099 +0.85(+6.93%)
Oct 20, 2009 12.10 12.46 11.29 12.26 323,166 +1.51(+14.05%)
Oct 19, 2009 10.38 10.81 10.27 10.75 128,027 +0.65(+6.44%)
Oct 16, 2009 9.780 10.35 9.700 10.10 49,787 +0.25(+2.54%)
Oct 15, 2009 10.50 10.51 9.640 9.850 79,693 -0.66(-6.28%)
Oct 14, 2009 9.970 10.57 9.970 10.51 67,786 +0.67(+6.81%)
Oct 13, 2009 9.940 10.11 9.510 9.840 55,436 -0.09(-0.91%)
Oct 12, 2009 10.31 10.55 9.930 9.930 51,625 -0.35(-3.40%)
Oct 09, 2009 10.30 10.30 9.960 10.28 45,225 +0.05(+0.49%)
Oct 08, 2009 10.48 10.87 10.22 10.23 60,187 -0.11(-1.06%)
Oct 07, 2009 10.57 10.77 10.25 10.34 15,262 -0.26(-2.45%)
Oct 06, 2009 10.21 10.65 10.20 10.60 34,294 +0.51(+5.05%)
Oct 05, 2009 10.10 10.27 9.830 10.09 70,022 -0.01(-0.10%)
Oct 02, 2009 10.58 10.65 9.880 10.10 86,135 -0.66(-6.13%)
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.