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 27, 2009 3.200 3.410 3.150 3.150 32,800 -0.08(-2.48%)
Feb 26, 2009 3.610 3.950 3.230 3.230 61,905 -0.32(-9.01%)
Feb 25, 2009 3.820 3.920 3.510 3.550 34,656 -0.30(-7.79%)
Feb 24, 2009 3.690 3.850 3.240 3.850 69,703 +0.31(+8.76%)
Feb 23, 2009 3.800 3.800 2.960 3.540 65,039 -0.26(-6.84%)
Feb 20, 2009 3.560 3.830 3.520 3.800 80,816 +0.17(+4.68%)
Feb 19, 2009 3.730 3.730 3.320 3.630 65,009 +0.22(+6.45%)
Feb 18, 2009 3.180 3.448 3.180 3.410 27,136 +0.19(+5.90%)
Feb 17, 2009 3.640 3.990 3.210 3.220 81,353 -0.61(-15.93%)
Feb 13, 2009 3.220 3.943 3.220 3.830 92,570 +0.62(+19.31%)
Feb 12, 2009 3.050 3.220 2.990 3.210 112,291 +0.08(+2.56%)
Feb 11, 2009 3.180 3.195 2.940 3.130 106,650 -0.01(-0.32%)
Feb 10, 2009 3.150 3.370 3.100 3.140 172,656 -0.03(-0.95%)
Feb 09, 2009 2.900 3.250 2.700 3.170 50,826 +0.21(+7.09%)
Feb 06, 2009 2.750 2.980 2.500 2.960 121,698 +0.20(+7.25%)
Feb 05, 2009 2.580 2.830 2.220 2.760 85,670 +0.13(+4.94%)
Feb 04, 2009 2.800 2.850 2.620 2.630 106,798 -0.16(-5.73%)
Feb 03, 2009 2.590 3.000 2.410 2.790 171,220 +0.20(+7.72%)
Feb 02, 2009 2.120 2.590 1.990 2.590 166,312 +0.44(+20.47%)
Jan 30, 2009 1.960 2.170 1.960 2.150 147,796 +0.21(+10.82%)
Jan 29, 2009 2.050 2.130 1.940 1.940 63,592 -0.15(-7.18%)
Jan 28, 2009 2.000 2.120 1.910 2.090 59,650 +0.13(+6.63%)
Jan 27, 2009 2.010 2.010 1.780 1.960 95,257 -0.05(-2.49%)
Jan 26, 2009 1.800 2.090 1.800 2.010 57,981 +0.21(+11.67%)
Jan 23, 2009 1.700 1.890 1.600 1.800 92,429 +0.03(+1.69%)
Jan 22, 2009 1.770 1.880 1.700 1.770 119,756 -0.06(-3.28%)
Jan 21, 2009 1.530 1.840 1.530 1.830 63,385 +0.32(+21.19%)
Jan 20, 2009 1.530 1.630 1.490 1.510 139,591 -0.04(-2.58%)
Jan 16, 2009 1.420 1.617 1.420 1.550 35,921 +0.15(+10.71%)
Jan 15, 2009 1.480 1.480 1.330 1.400 728,351 -0.07(-4.76%)
Jan 14, 2009 1.710 1.710 1.450 1.470 123,368 -0.24(-14.04%)
Jan 13, 2009 1.700 1.780 1.700 1.710 37,142 -0.06(-3.39%)
Jan 12, 2009 2.070 2.070 1.690 1.770 81,706 -0.26(-12.81%)
Jan 09, 2009 2.130 2.140 2.030 2.030 50,056 -0.08(-3.79%)
Jan 08, 2009 2.130 2.130 2.040 2.110 42,099 -0.10(-4.52%)
Jan 07, 2009 2.150 2.360 2.010 2.210 163,766 +0.13(+6.25%)
Jan 06, 2009 2.200 2.200 1.700 2.080 378,880 -0.17(-7.56%)
Jan 05, 2009 1.600 2.300 1.470 2.250 440,146 +0.70(+45.16%)
Jan 02, 2009 1.450 1.550 1.430 1.550 88,800 +0.10(+6.90%)
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%)
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.