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, 2012 15.37 15.47 15.02 15.05 101,758 -0.29(-1.89%)
Feb 28, 2012 15.14 15.43 15.14 15.34 185,655 +0.16(+1.05%)
Feb 27, 2012 14.80 15.28 14.80 15.18 82,895 +0.21(+1.40%)
Feb 24, 2012 15.06 15.17 14.88 14.97 149,352 -0.12(-0.80%)
Feb 23, 2012 15.00 15.24 14.98 15.09 147,421 +0.09(+0.60%)
Feb 22, 2012 14.81 15.06 14.78 15.00 873,444 +0.08(+0.54%)
Feb 21, 2012 14.95 15.00 14.74 14.92 89,739 -0.07(-0.47%)
Feb 17, 2012 15.13 15.20 14.97 14.99 132,877 -0.15(-0.99%)
Feb 16, 2012 15.02 15.21 14.86 15.14 160,195 +0.16(+1.07%)
Feb 15, 2012 13.81 15.10 13.50 14.98 1,130,758 +0.28(+1.90%)
Feb 14, 2012 15.25 15.29 14.67 14.70 227,185 -0.59(-3.86%)
Feb 13, 2012 15.35 15.43 15.19 15.29 196,803 +0.07(+0.46%)
Feb 10, 2012 15.07 15.30 15.06 15.22 270,357 +0.02(+0.13%)
Feb 09, 2012 15.29 15.43 15.11 15.20 131,468 -0.12(-0.78%)
Feb 08, 2012 15.39 15.59 15.15 15.32 127,311 -0.03(-0.20%)
Feb 07, 2012 15.40 15.63 15.33 15.35 120,842 -0.04(-0.26%)
Feb 06, 2012 15.47 15.50 15.30 15.39 80,778 -0.11(-0.71%)
Feb 03, 2012 15.23 15.65 15.11 15.50 144,326 +0.45(+2.99%)
Feb 02, 2012 15.05 15.90 14.31 15.05 399,511 -0.05(-0.33%)
Feb 01, 2012 15.10 15.14 14.88 15.10 97,765 +0.02(+0.13%)
Jan 31, 2012 15.04 15.34 14.75 15.08 92,515 +0.10(+0.67%)
Jan 30, 2012 15.09 15.11 14.95 14.98 75,944 -0.20(-1.32%)
Jan 27, 2012 14.98 15.26 14.98 15.18 46,516 +0.10(+0.66%)
Jan 26, 2012 15.02 15.35 15.00 15.08 44,068 +0.09(+0.60%)
Jan 25, 2012 14.70 15.04 14.70 14.99 59,142 +0.13(+0.87%)
Jan 24, 2012 14.57 14.99 14.53 14.86 34,386 +0.19(+1.30%)
Jan 23, 2012 14.80 14.87 14.54 14.67 23,266 -0.22(-1.48%)
Jan 20, 2012 14.77 14.98 14.65 14.89 40,642 +0.04(+0.27%)
Jan 19, 2012 14.74 14.89 14.70 14.85 25,827 +0.05(+0.34%)
Jan 18, 2012 14.81 15.00 14.71 14.80 77,381 +0.00(+0.00%)
Jan 17, 2012 14.96 14.96 14.79 14.80 40,050 -0.07(-0.47%)
Jan 13, 2012 14.67 14.96 14.67 14.87 42,085 +0.07(+0.47%)
Jan 12, 2012 14.81 14.94 14.70 14.80 85,209 +0.00(+0.00%)
Jan 11, 2012 14.95 14.95 14.70 14.80 21,745 -0.20(-1.33%)
Jan 10, 2012 14.63 15.18 14.61 15.00 116,515 +0.49(+3.38%)
Jan 09, 2012 13.94 14.55 13.89 14.51 111,279 +0.70(+5.07%)
Jan 06, 2012 14.04 14.18 12.85 13.81 46,804 -0.28(-1.99%)
Jan 05, 2012 14.11 14.39 13.98 14.09 49,753 -0.18(-1.26%)
Jan 04, 2012 14.21 14.38 14.11 14.27 24,468 +0.51(+3.71%)
Dec 30, 2011 13.73 13.87 13.61 13.76 51,296 +0.03(+0.22%)
Dec 29, 2011 13.99 14.14 13.64 13.73 52,014 -0.19(-1.36%)
Dec 28, 2011 13.82 14.06 13.72 13.92 102,315 +0.04(+0.29%)
Dec 27, 2011 13.72 13.88 13.62 13.88 40,067 +0.17(+1.24%)
Dec 23, 2011 13.89 14.20 13.56 13.71 116,724 -0.13(-0.94%)
Dec 21, 2011 13.67 14.14 13.63 13.84 31,091 +0.15(+1.10%)
Dec 20, 2011 13.59 14.06 13.51 13.69 78,062 +0.34(+2.55%)
Dec 19, 2011 13.48 13.84 13.24 13.35 106,422 -0.01(-0.07%)
Dec 16, 2011 13.44 13.44 13.18 13.36 101,539 +0.06(+0.45%)
Dec 15, 2011 13.62 13.62 13.05 13.30 54,201 -0.08(-0.60%)
Dec 14, 2011 12.62 13.54 12.45 13.38 174,661 +0.62(+4.86%)
Dec 13, 2011 12.43 12.85 12.43 12.76 51,704 +0.22(+1.75%)
Dec 12, 2011 12.38 12.57 12.18 12.54 61,365 +0.03(+0.24%)
Dec 09, 2011 12.19 12.61 11.72 12.51 68,074 +0.37(+3.05%)
Dec 08, 2011 12.35 12.49 12.14 12.14 42,341 -0.28(-2.25%)
Dec 07, 2011 12.59 12.59 11.95 12.42 59,065 -0.28(-2.20%)
Dec 06, 2011 12.09 12.78 11.97 12.70 41,416 +0.58(+4.79%)
Dec 05, 2011 11.73 12.29 11.49 12.12 49,818 +0.57(+4.94%)
Dec 02, 2011 11.53 11.66 11.32 11.55 28,757 +0.16(+1.40%)
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.