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 28, 2011 16.31 16.59 15.94 16.41 61,854 +0.22(+1.36%)
Feb 25, 2011 15.09 16.31 15.08 16.19 29,427 +1.14(+7.57%)
Feb 24, 2011 15.01 15.15 14.98 15.05 62,787 +0.03(+0.20%)
Feb 23, 2011 15.14 15.38 14.92 15.02 69,100 -0.15(-0.99%)
Feb 22, 2011 15.90 15.96 15.04 15.17 70,328 -0.94(-5.83%)
Feb 18, 2011 16.15 16.15 15.96 16.11 25,647 +0.07(+0.44%)
Feb 17, 2011 15.98 16.07 15.74 16.04 19,730 +0.06(+0.38%)
Feb 16, 2011 15.50 16.02 15.47 15.98 58,395 +0.61(+3.97%)
Feb 15, 2011 15.20 15.47 15.20 15.37 31,313 +0.08(+0.52%)
Feb 14, 2011 15.47 15.61 15.28 15.29 16,034 -0.16(-1.04%)
Feb 11, 2011 15.27 15.48 15.05 15.45 15,996 +0.18(+1.18%)
Feb 10, 2011 15.57 15.75 15.23 15.27 27,212 -0.36(-2.30%)
Feb 09, 2011 15.91 15.93 15.52 15.63 23,371 -0.38(-2.37%)
Feb 08, 2011 15.15 16.01 15.10 16.01 49,683 +0.79(+5.19%)
Feb 07, 2011 15.43 15.55 15.12 15.22 45,847 -0.14(-0.91%)
Feb 04, 2011 14.54 15.51 14.46 15.36 96,170 +0.82(+5.64%)
Feb 03, 2011 14.68 14.68 14.20 14.54 38,804 -0.11(-0.75%)
Feb 02, 2011 14.63 14.77 14.50 14.65 29,490 +0.08(+0.55%)
Feb 01, 2011 14.34 14.74 14.17 14.57 107,129 +0.34(+2.39%)
Jan 31, 2011 14.42 14.67 14.01 14.23 76,570 -0.01(-0.07%)
Jan 28, 2011 14.79 14.79 14.19 14.24 92,718 -0.57(-3.85%)
Jan 27, 2011 15.46 15.50 14.79 14.81 196,243 -0.64(-4.14%)
Jan 26, 2011 15.78 15.93 15.41 15.45 50,498 -0.21(-1.34%)
Jan 25, 2011 15.90 16.05 15.65 15.66 63,293 -0.28(-1.76%)
Jan 24, 2011 16.05 16.08 15.93 15.94 85,509 -0.07(-0.44%)
Jan 21, 2011 16.41 16.71 16.01 16.01 42,343 -0.22(-1.36%)
Jan 20, 2011 15.78 16.42 15.75 16.23 59,486 +0.28(+1.76%)
Jan 19, 2011 17.48 17.48 15.80 15.95 52,115 -1.52(-8.70%)
Jan 18, 2011 17.37 17.50 16.90 17.47 44,823 +0.12(+0.69%)
Jan 14, 2011 17.32 17.76 17.07 17.35 62,472 +0.06(+0.35%)
Jan 13, 2011 17.84 17.84 17.27 17.29 13,165 -0.54(-3.03%)
Jan 12, 2011 17.85 18.00 17.53 17.83 39,064 +0.23(+1.31%)
Jan 11, 2011 16.40 17.61 16.32 17.60 92,643 +1.24(+7.58%)
Jan 10, 2011 16.27 16.49 16.07 16.36 44,224 -0.04(-0.24%)
Jan 07, 2011 16.17 16.40 16.04 16.40 39,379 +0.32(+1.99%)
Jan 06, 2011 16.50 16.51 15.88 16.08 62,466 -0.45(-2.72%)
Jan 05, 2011 16.22 16.67 16.00 16.53 45,623 +0.31(+1.91%)
Jan 04, 2011 16.32 16.32 15.59 16.22 49,241 +0.03(+0.19%)
Jan 03, 2011 16.32 16.47 16.00 16.19 99,075 +0.12(+0.75%)
Dec 31, 2010 16.02 16.23 15.91 16.07 32,966 +0.03(+0.19%)
Dec 30, 2010 15.80 16.86 15.80 16.04 69,508 +0.16(+1.01%)
Dec 29, 2010 15.82 15.93 15.27 15.88 75,957 +0.06(+0.38%)
Dec 28, 2010 16.27 16.31 15.68 15.82 32,087 -0.65(-3.95%)
Dec 27, 2010 16.36 16.60 16.26 16.47 43,349 -0.02(-0.12%)
Dec 23, 2010 16.57 16.74 16.11 16.49 28,443 -0.09(-0.54%)
Dec 22, 2010 16.96 16.99 16.53 16.58 35,135 -0.37(-2.18%)
Dec 21, 2010 17.29 17.29 16.60 16.95 34,557 -0.32(-1.85%)
Dec 20, 2010 17.03 17.33 16.80 17.27 38,357 +0.40(+2.37%)
Dec 17, 2010 17.00 17.00 16.44 16.87 219,083 -0.22(-1.29%)
Dec 16, 2010 16.79 17.14 16.62 17.09 46,139 +0.37(+2.21%)
Dec 15, 2010 16.93 17.28 16.64 16.72 106,050 -0.21(-1.24%)
Dec 14, 2010 16.70 17.00 16.61 16.93 111,250 +0.23(+1.38%)
Dec 13, 2010 17.10 17.12 16.47 16.70 85,582 -0.32(-1.88%)
Dec 10, 2010 16.93 17.05 16.80 17.02 38,696 +0.06(+0.35%)
Dec 09, 2010 17.26 17.26 16.96 16.96 33,076 -0.23(-1.34%)
Dec 08, 2010 16.92 17.38 16.65 17.19 40,744 +0.39(+2.32%)
Dec 07, 2010 17.39 17.39 16.73 16.80 52,456 -0.36(-2.10%)
Dec 06, 2010 17.40 17.54 17.14 17.16 41,064 -0.21(-1.21%)
Dec 03, 2010 17.36 17.48 17.16 17.37 20,234 -0.11(-0.63%)
Dec 02, 2010 17.82 17.94 17.32 17.48 53,536 -0.28(-1.58%)
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.