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, 2013 25.34 25.72 25.72 25.72 76,900 +0.28(+1.10%)
Dec 30, 2013 25.35 25.73 25.21 25.44 64,943 +0.00(+0.00%)
Dec 27, 2013 26.61 26.81 25.32 25.44 50,255 -1.23(-4.61%)
Dec 26, 2013 26.57 26.74 24.40 26.67 55,951 +0.29(+1.10%)
Dec 24, 2013 24.34 26.60 24.34 26.38 38,104 +0.32(+1.23%)
Dec 23, 2013 26.38 26.73 25.66 26.06 51,574 -0.24(-0.91%)
Dec 20, 2013 25.94 26.61 25.53 26.30 118,826 +0.49(+1.90%)
Dec 19, 2013 26.41 26.51 25.60 25.81 40,909 -0.74(-2.79%)
Dec 18, 2013 25.95 26.63 25.35 26.55 64,728 +0.72(+2.79%)
Dec 17, 2013 25.56 25.93 25.09 25.83 83,691 +0.19(+0.74%)
Dec 16, 2013 25.94 26.18 24.56 25.64 79,248 -0.29(-1.12%)
Dec 13, 2013 26.49 26.79 25.54 25.93 47,799 -0.60(-2.26%)
Dec 12, 2013 25.77 26.58 25.60 26.53 55,774 +0.83(+3.23%)
Dec 11, 2013 26.15 26.15 25.46 25.70 63,490 -0.39(-1.49%)
Dec 10, 2013 26.75 26.83 25.83 26.09 95,879 -0.74(-2.76%)
Dec 09, 2013 27.44 27.88 26.70 26.83 71,530 -0.51(-1.87%)
Dec 06, 2013 26.74 27.71 26.36 27.34 0 +0.86(+3.25%)
Dec 05, 2013 26.83 27.69 26.36 26.48 0 -0.26(-0.97%)
Dec 04, 2013 26.66 27.88 26.21 26.74 0 -0.07(-0.26%)
Dec 03, 2013 26.84 27.35 26.39 26.81 0 -0.16(-0.59%)
Dec 02, 2013 27.34 27.93 26.69 26.97 0 -0.45(-1.64%)
Nov 29, 2013 27.76 27.76 27.34 27.42 0 -0.17(-0.62%)
Nov 27, 2013 27.74 27.81 27.35 27.59 0 -0.05(-0.18%)
Nov 26, 2013 27.47 27.99 26.14 27.64 0 +0.12(+0.44%)
Nov 25, 2013 27.78 27.92 26.03 27.52 41,398 -0.05(-0.18%)
Nov 22, 2013 27.72 27.96 26.35 27.57 0 -0.10(-0.36%)
Nov 21, 2013 27.50 27.95 27.21 27.67 76,178 +0.28(+1.02%)
Nov 20, 2013 27.36 27.50 26.20 27.39 0 +0.20(+0.74%)
Nov 19, 2013 27.00 27.40 26.91 27.19 176,155 +0.17(+0.61%)
Nov 18, 2013 27.06 27.16 26.97 27.02 0 -0.03(-0.10%)
Nov 15, 2013 27.05 27.10 26.78 27.05 0 -0.05(-0.18%)
Nov 14, 2013 27.14 27.14 26.78 27.10 0 -0.33(-1.20%)
Nov 12, 2013 26.77 27.46 26.64 27.43 0 +0.54(+2.01%)
Nov 11, 2013 26.70 27.35 26.51 26.89 0 +0.03(+0.11%)
Nov 08, 2013 26.24 26.96 25.98 26.86 0 +0.60(+2.28%)
Nov 07, 2013 30.12 30.12 24.81 26.26 371,633 -3.65(-12.20%)
Nov 06, 2013 29.99 30.14 29.35 29.91 47,998 +0.17(+0.57%)
Nov 05, 2013 29.83 30.34 29.37 29.74 0 -0.13(-0.44%)
Nov 04, 2013 29.77 30.31 29.45 29.87 74,004 +0.11(+0.37%)
Nov 01, 2013 29.83 30.15 29.49 29.76 0 -0.13(-0.43%)
Oct 31, 2013 30.05 30.41 29.51 29.89 0 -0.03(-0.10%)
Oct 30, 2013 30.21 30.50 29.56 29.92 162,258 -0.29(-0.96%)
Oct 29, 2013 30.00 30.33 29.20 30.21 0 +0.23(+0.77%)
Oct 28, 2013 29.76 30.00 29.56 29.98 0 +0.19(+0.64%)
Oct 25, 2013 29.60 29.94 29.15 29.79 0 +0.31(+1.05%)
Oct 24, 2013 29.19 29.56 28.96 29.48 142,067 +0.29(+0.99%)
Oct 23, 2013 29.14 29.49 29.10 29.19 0 -0.04(-0.14%)
Oct 22, 2013 29.45 29.46 29.15 29.23 25,554 -0.03(-0.10%)
Oct 21, 2013 29.30 29.66 28.93 29.26 68,712 +0.08(+0.27%)
Oct 18, 2013 28.56 29.19 28.56 29.18 35,515 +0.86(+3.04%)
Oct 17, 2013 28.36 28.55 28.03 28.32 32,022 -0.12(-0.42%)
Oct 16, 2013 28.03 28.65 27.83 28.44 56,615 +0.46(+1.64%)
Oct 15, 2013 28.96 28.96 27.66 27.98 54,569 -1.16(-3.96%)
Oct 14, 2013 28.85 29.26 28.25 29.14 21,687 +0.14(+0.47%)
Oct 11, 2013 28.02 29.26 28.02 29.00 0 +0.98(+3.50%)
Oct 10, 2013 27.27 28.10 26.94 28.02 88,573 +1.10(+4.09%)
Oct 09, 2013 27.60 27.84 26.67 26.92 90,224 -0.82(-2.96%)
Oct 08, 2013 28.13 28.40 27.59 27.74 47,200 -0.41(-1.46%)
Oct 07, 2013 28.29 28.90 28.05 28.15 0 -0.54(-1.88%)
Oct 04, 2013 28.68 29.15 28.52 28.69 0 -0.03(-0.10%)
Oct 03, 2013 28.71 29.00 28.41 28.72 0 -0.12(-0.42%)
Oct 02, 2013 29.06 29.25 28.56 28.84 100,209 -0.38(-1.30%)
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.