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 26, 2010 12.51 12.72 11.85 12.11 48,240 -0.35(-2.81%)
Feb 25, 2010 12.91 12.95 12.25 12.46 55,333 -0.65(-4.96%)
Feb 24, 2010 13.40 13.47 13.02 13.11 107,531 -0.28(-2.09%)
Feb 23, 2010 13.27 13.64 13.16 13.39 45,840 +0.15(+1.13%)
Feb 22, 2010 13.16 13.46 13.16 13.24 77,561 +0.07(+0.53%)
Feb 19, 2010 12.51 13.39 12.34 13.17 73,469 +0.65(+5.19%)
Feb 18, 2010 12.52 12.56 12.35 12.52 30,819 +0.02(+0.16%)
Feb 17, 2010 12.48 12.56 12.39 12.50 32,629 +0.11(+0.89%)
Feb 16, 2010 12.61 12.78 12.32 12.39 47,498 -0.07(-0.56%)
Feb 12, 2010 11.71 12.46 12.46 12.46 67,300 +0.63(+5.33%)
Feb 11, 2010 11.60 11.85 11.28 11.83 50,175 +0.13(+1.11%)
Feb 10, 2010 11.70 11.76 11.55 11.70 28,880 +0.05(+0.43%)
Feb 09, 2010 11.81 11.81 11.51 11.65 60,127 +0.05(+0.43%)
Feb 08, 2010 11.92 11.93 11.60 11.60 41,523 -0.30(-2.52%)
Feb 05, 2010 11.98 12.06 11.47 11.90 59,873 -0.10(-0.83%)
Feb 04, 2010 12.37 12.53 11.78 12.00 83,244 -0.51(-4.08%)
Feb 03, 2010 12.50 12.94 12.42 12.51 81,074 +0.00(+0.00%)
Feb 02, 2010 12.57 12.66 12.28 12.51 96,174 -0.08(-0.64%)
Feb 01, 2010 12.90 13.09 12.45 12.59 75,271 -0.25(-1.95%)
Jan 29, 2010 12.90 13.33 12.82 12.84 84,831 +0.01(+0.08%)
Jan 28, 2010 13.49 13.49 12.64 12.83 65,430 -0.64(-4.75%)
Jan 27, 2010 13.31 13.63 13.26 13.47 41,427 +0.04(+0.30%)
Jan 26, 2010 13.69 13.80 13.22 13.43 91,947 -0.32(-2.33%)
Jan 25, 2010 13.65 13.94 13.25 13.75 127,559 +0.11(+0.81%)
Jan 22, 2010 13.22 13.96 13.07 13.64 122,531 +0.34(+2.56%)
Jan 21, 2010 14.33 14.33 12.70 13.30 375,618 -1.10(-7.64%)
Jan 20, 2010 14.75 14.80 13.80 14.40 278,414 -0.45(-3.03%)
Jan 19, 2010 14.98 15.30 14.83 14.85 183,122 -0.17(-1.13%)
Jan 15, 2010 15.41 15.02 15.02 15.02 208,900 -1.36(-8.30%)
Jan 14, 2010 16.03 16.83 16.03 16.38 54,980 +0.33(+2.06%)
Jan 13, 2010 15.96 16.27 15.70 16.05 99,405 +0.12(+0.75%)
Jan 12, 2010 16.08 16.08 15.74 15.93 95,038 -0.23(-1.42%)
Jan 11, 2010 16.04 16.20 15.82 16.16 77,283 +0.02(+0.12%)
Jan 08, 2010 16.35 16.39 15.97 16.14 78,121 -0.21(-1.28%)
Jan 07, 2010 16.15 16.36 15.89 16.35 75,478 +0.27(+1.68%)
Jan 06, 2010 16.10 16.25 15.75 16.08 90,798 +0.00(+0.00%)
Jan 05, 2010 15.73 16.13 15.52 16.08 103,241 +0.35(+2.23%)
Jan 04, 2010 15.31 15.84 14.79 15.73 252,282 -0.07(-0.44%)
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%)
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.