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 (%)
Feb 29, 2008 27.98 28.63 27.91 28.19 93,753 -0.07(-0.25%)
Feb 28, 2008 28.48 29.08 28.25 28.26 58,084 -0.51(-1.77%)
Feb 27, 2008 28.69 29.17 28.28 28.77 33,624 -0.17(-0.59%)
Feb 26, 2008 28.46 29.44 28.35 28.94 62,102 +0.34(+1.19%)
Feb 25, 2008 28.17 28.77 27.90 28.60 72,819 +0.33(+1.17%)
Feb 22, 2008 28.22 28.36 28.00 28.27 72,298 -0.08(-0.28%)
Feb 21, 2008 28.87 28.90 28.07 28.35 61,756 -0.50(-1.73%)
Feb 20, 2008 28.58 28.87 28.20 28.85 84,285 +0.13(+0.45%)
Feb 19, 2008 29.00 29.10 28.58 28.72 49,780 +0.07(+0.24%)
Feb 18, 2008 29.19 29.30 28.55 28.65 59,272 +0.00(+0.00%)
Feb 15, 2008 29.19 29.30 28.55 28.65 59,272 -0.75(-2.55%)
Feb 14, 2008 30.01 30.01 29.31 29.40 56,945 -0.60(-2.00%)
Feb 13, 2008 29.54 30.01 29.00 30.00 60,294 +0.65(+2.21%)
Feb 12, 2008 30.17 30.17 29.14 29.35 53,905 -0.72(-2.39%)
Feb 11, 2008 30.39 30.65 29.56 30.07 70,783 -0.25(-0.82%)
Feb 08, 2008 29.85 30.88 29.85 30.32 100,029 +0.05(+0.17%)
Feb 07, 2008 29.82 30.45 29.61 30.27 71,929 +0.34(+1.14%)
Feb 06, 2008 29.40 30.16 29.16 29.93 80,264 +0.80(+2.75%)
Feb 05, 2008 30.00 30.21 28.97 29.13 116,921 -0.90(-3.00%)
Feb 04, 2008 30.74 30.80 29.78 30.03 111,247 -0.73(-2.37%)
Feb 01, 2008 29.72 30.96 29.68 30.76 152,442 +1.23(+4.17%)
Jan 31, 2008 28.72 29.78 28.67 29.53 43,954 +0.53(+1.83%)
Jan 30, 2008 29.26 29.99 28.99 29.00 87,552 -0.41(-1.39%)
Jan 29, 2008 28.95 30.36 28.51 29.41 223,327 +0.63(+2.19%)
Jan 28, 2008 29.00 29.30 28.32 28.78 43,487 -0.20(-0.69%)
Jan 25, 2008 29.18 29.18 28.44 28.98 48,388 +0.23(+0.80%)
Jan 24, 2008 29.88 29.88 27.93 28.75 121,781 -1.01(-3.39%)
Jan 23, 2008 27.70 29.86 27.33 29.76 174,138 +1.51(+5.35%)
Jan 22, 2008 27.64 28.67 27.56 28.25 137,957 -0.37(-1.29%)
Jan 21, 2008 27.47 29.09 27.47 28.62 157,521 +0.00(+0.00%)
Jan 18, 2008 27.47 29.09 27.47 28.62 157,521 +0.95(+3.43%)
Jan 17, 2008 28.11 28.32 27.45 27.67 38,537 -0.44(-1.57%)
Jan 16, 2008 28.35 28.87 27.68 28.11 63,938 -0.37(-1.30%)
Jan 15, 2008 28.68 28.96 27.65 28.48 70,043 -0.37(-1.28%)
Jan 14, 2008 29.29 29.30 28.48 28.85 69,679 -0.20(-0.69%)
Jan 11, 2008 28.96 29.24 28.53 29.05 59,079 -0.08(-0.27%)
Jan 10, 2008 28.51 29.21 28.39 29.13 86,529 +0.34(+1.18%)
Jan 09, 2008 27.90 28.97 27.90 28.79 121,307 +0.77(+2.75%)
Jan 08, 2008 28.03 28.37 27.85 28.02 91,765 +0.07(+0.25%)
Jan 07, 2008 27.28 28.19 27.28 27.95 111,220 +0.69(+2.53%)
Jan 04, 2008 26.53 27.63 26.53 27.26 276,996 +0.56(+2.10%)
Jan 03, 2008 28.02 28.07 26.57 26.70 146,330 -1.32(-4.71%)
Jan 02, 2008 28.04 28.47 27.50 28.02 110,209 -0.12(-0.43%)
Jan 01, 2008 27.95 28.27 27.95 28.14 111,488 +0.00(+0.00%)
Dec 31, 2007 27.95 28.27 27.95 28.14 111,488 +0.13(+0.46%)
Dec 28, 2007 28.26 28.38 27.85 28.01 52,945 -0.08(-0.28%)
Dec 27, 2007 28.15 28.41 27.93 28.09 66,394 -0.30(-1.06%)
Dec 26, 2007 27.85 28.48 27.85 28.39 90,037 +0.13(+0.46%)
Dec 24, 2007 28.38 28.58 27.98 28.26 40,263 +0.00(+0.00%)
Dec 21, 2007 28.72 28.72 27.78 28.26 211,904 -0.02(-0.07%)
Dec 20, 2007 28.74 28.74 27.93 28.28 58,144 -0.22(-0.77%)
Dec 19, 2007 28.32 28.75 27.76 28.50 91,389 +0.01(+0.04%)
Dec 18, 2007 28.25 28.50 27.94 28.49 54,454 +0.53(+1.90%)
Dec 17, 2007 28.40 28.68 27.96 27.96 136,487 -0.45(-1.58%)
Dec 14, 2007 28.17 28.82 27.87 28.41 56,761 +0.01(+0.04%)
Dec 13, 2007 28.82 28.82 28.40 28.40 57,805 -0.75(-2.57%)
Dec 12, 2007 28.80 29.87 28.49 29.15 101,244 +0.58(+2.03%)
Dec 11, 2007 29.18 29.50 28.17 28.57 89,282 -0.52(-1.79%)
Dec 10, 2007 29.26 29.56 28.89 29.09 48,269 -0.16(-0.55%)
Dec 07, 2007 29.27 30.06 28.97 29.25 158,671 +0.00(+0.00%)
Dec 06, 2007 28.50 29.36 28.22 29.25 128,379 +0.73(+2.56%)
Dec 05, 2007 28.43 28.83 27.89 28.52 271,022 +0.37(+1.31%)
Dec 04, 2007 27.50 28.65 27.40 28.15 76,417 +0.44(+1.59%)
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.