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, 2012 16.43 16.99 16.43 16.95 49,595 +0.44(+2.67%)
Dec 28, 2012 16.53 16.81 16.50 16.51 64,167 -0.04(-0.24%)
Dec 27, 2012 16.64 16.65 16.03 16.55 51,866 -0.16(-0.96%)
Dec 26, 2012 16.76 16.80 16.39 16.71 31,848 +0.03(+0.18%)
Dec 24, 2012 16.35 16.88 16.19 16.68 20,769 +0.43(+2.65%)
Dec 21, 2012 15.89 16.39 15.72 16.25 108,900 +0.22(+1.37%)
Dec 20, 2012 15.98 16.04 15.87 16.03 49,256 +0.11(+0.69%)
Dec 19, 2012 15.91 16.05 15.77 15.92 94,695 +0.05(+0.32%)
Dec 18, 2012 15.84 15.87 15.34 15.87 75,805 +0.09(+0.57%)
Dec 17, 2012 15.74 15.84 15.50 15.78 56,454 +0.05(+0.32%)
Dec 14, 2012 15.57 15.74 15.32 15.73 49,213 +0.07(+0.45%)
Dec 13, 2012 15.60 15.73 15.29 15.66 27,934 +0.12(+0.76%)
Dec 12, 2012 15.23 15.73 15.11 15.54 155,408 +0.39(+2.59%)
Dec 11, 2012 14.66 15.22 14.63 15.15 100,288 +0.58(+3.98%)
Dec 10, 2012 14.23 14.65 13.96 14.57 95,577 +0.32(+2.25%)
Dec 07, 2012 14.05 14.58 13.85 14.25 88,748 +0.23(+1.64%)
Dec 06, 2012 13.86 14.23 13.74 14.02 50,187 +0.17(+1.23%)
Dec 05, 2012 14.03 14.09 13.77 13.85 35,752 -0.13(-0.93%)
Dec 04, 2012 14.07 14.12 13.93 13.98 50,592 +0.06(+0.43%)
Nov 30, 2012 13.81 14.00 13.65 13.92 46,822 +0.17(+1.24%)
Nov 29, 2012 13.20 13.84 13.18 13.75 78,510 +0.55(+4.17%)
Nov 28, 2012 13.10 13.44 12.05 13.20 50,730 +0.08(+0.61%)
Nov 27, 2012 12.80 13.25 12.80 13.12 47,325 +0.31(+2.42%)
Nov 26, 2012 12.59 12.86 12.46 12.81 147,533 +0.22(+1.75%)
Nov 23, 2012 12.65 12.76 12.22 12.59 33,116 +0.00(+0.00%)
Nov 21, 2012 12.32 12.67 12.25 12.59 32,022 +0.30(+2.44%)
Nov 20, 2012 11.79 12.38 11.75 12.29 81,527 +0.44(+3.71%)
Nov 19, 2012 12.18 12.60 11.15 11.85 144,111 -0.27(-2.23%)
Nov 16, 2012 11.62 12.23 11.55 12.12 28,916 +0.46(+3.95%)
Nov 15, 2012 11.65 11.80 11.43 11.66 54,200 +0.00(+0.00%)
Nov 14, 2012 12.25 12.25 11.63 11.66 57,353 -0.73(-5.89%)
Nov 13, 2012 12.79 12.79 12.28 12.39 60,528 +0.05(+0.41%)
Nov 12, 2012 12.02 12.81 12.02 12.34 40,439 +0.32(+2.66%)
Nov 09, 2012 11.65 12.22 11.62 12.02 90,355 +0.35(+3.00%)
Nov 08, 2012 11.78 11.90 11.26 11.67 142,443 +1.75(+17.64%)
Nov 07, 2012 9.900 10.44 9.840 9.920 42,134 -0.11(-1.10%)
Nov 06, 2012 10.09 10.19 9.840 10.03 8,435 -0.08(-0.79%)
Nov 05, 2012 10.01 10.20 9.710 10.11 17,340 +0.07(+0.70%)
Nov 02, 2012 10.31 10.53 10.00 10.04 77,872 -0.27(-2.62%)
Nov 01, 2012 10.24 10.43 10.00 10.31 28,131 +0.11(+1.08%)
Oct 31, 2012 10.12 10.20 9.980 10.20 8,170 +0.06(+0.59%)
Oct 26, 2012 9.940 10.14 10.14 10.14 12,700 +0.17(+1.71%)
Oct 25, 2012 10.24 10.25 9.860 9.970 12,804 -0.22(-2.16%)
Oct 24, 2012 10.17 10.26 10.13 10.19 12,117 -0.10(-0.97%)
Oct 23, 2012 10.49 10.65 10.12 10.29 11,858 -0.42(-3.92%)
Oct 19, 2012 11.10 11.33 10.63 10.71 27,290 -0.48(-4.29%)
Oct 18, 2012 11.37 11.38 11.10 11.19 34,689 -0.16(-1.41%)
Oct 17, 2012 11.14 11.50 11.14 11.35 14,060 -0.06(-0.53%)
Oct 16, 2012 11.68 11.78 11.36 11.41 17,065 -0.18(-1.55%)
Oct 15, 2012 11.27 11.64 11.20 11.59 13,275 +0.35(+3.11%)
Oct 12, 2012 11.38 11.38 11.18 11.24 12,320 -0.12(-1.06%)
Oct 11, 2012 11.50 11.50 11.34 11.36 8,592 -0.08(-0.70%)
Oct 10, 2012 11.25 11.45 11.25 11.44 5,859 +0.14(+1.24%)
Oct 09, 2012 11.60 11.60 11.24 11.30 14,276 -0.32(-2.75%)
Oct 08, 2012 11.80 11.80 11.56 11.62 7,641 -0.19(-1.61%)
Oct 05, 2012 12.26 12.40 11.73 11.81 31,243 -0.45(-3.67%)
Oct 04, 2012 12.24 12.29 12.07 12.26 9,310 +0.02(+0.16%)
Oct 03, 2012 12.29 12.40 12.05 12.24 19,787 -0.06(-0.49%)
Oct 02, 2012 12.54 12.65 12.11 12.30 18,543 -0.16(-1.28%)
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.