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, 2016 47.46 48.31 47.39 47.51 101,204 +0.17(+0.36%)
Feb 26, 2016 46.63 47.63 45.68 47.34 64,488 +0.86(+1.85%)
Feb 25, 2016 46.77 47.38 46.26 46.48 59,369 -0.19(-0.41%)
Feb 24, 2016 45.36 46.77 44.88 46.67 55,694 +0.88(+1.92%)
Feb 23, 2016 46.28 47.16 45.55 45.79 52,757 -0.54(-1.17%)
Feb 22, 2016 46.00 47.11 45.80 46.33 54,946 +0.65(+1.42%)
Feb 19, 2016 44.43 45.85 44.18 45.68 59,775 +1.20(+2.70%)
Feb 18, 2016 44.57 45.85 44.13 44.48 56,300 -0.12(-0.27%)
Feb 17, 2016 44.22 45.48 44.22 44.60 105,233 +0.54(+1.23%)
Feb 16, 2016 43.71 44.41 43.28 44.06 77,646 +0.60(+1.38%)
Feb 12, 2016 43.77 43.46 43.46 43.46 52,800 +0.04(+0.09%)
Feb 11, 2016 42.97 43.85 42.89 43.42 79,067 -0.03(-0.07%)
Feb 10, 2016 44.12 44.50 43.32 43.45 85,574 -0.27(-0.62%)
Feb 09, 2016 43.16 44.42 42.03 43.72 49,728 +0.17(+0.39%)
Feb 08, 2016 43.73 44.91 42.59 43.55 165,277 -0.49(-1.11%)
Feb 05, 2016 44.81 44.84 43.83 44.04 117,641 -0.82(-1.83%)
Feb 04, 2016 44.83 45.94 44.28 44.86 62,886 -0.07(-0.16%)
Feb 03, 2016 45.35 45.35 44.13 44.93 96,833 -0.25(-0.55%)
Feb 02, 2016 43.91 45.27 43.37 45.18 183,439 +0.97(+2.19%)
Feb 01, 2016 44.18 44.97 43.81 44.21 133,700 -0.19(-0.43%)
Jan 29, 2016 44.20 45.12 43.64 44.40 193,322 +0.42(+0.95%)
Jan 28, 2016 44.28 45.02 43.34 43.98 101,547 +0.02(+0.05%)
Jan 27, 2016 45.98 46.01 43.67 43.96 108,392 -1.97(-4.29%)
Jan 26, 2016 45.74 46.26 45.39 45.93 105,871 +0.35(+0.77%)
Jan 25, 2016 44.99 46.61 44.99 45.58 118,939 +0.48(+1.06%)
Jan 22, 2016 43.98 45.46 43.08 45.10 146,306 +1.55(+3.56%)
Jan 21, 2016 44.51 44.55 43.28 43.55 108,517 -0.71(-1.60%)
Jan 20, 2016 43.58 45.01 42.10 44.26 159,298 +0.27(+0.61%)
Jan 19, 2016 45.72 45.94 42.78 43.99 125,225 -1.45(-3.19%)
Jan 15, 2016 44.64 45.44 45.44 45.44 107,700 -0.06(-0.13%)
Jan 14, 2016 44.81 46.17 44.62 45.50 70,337 +0.91(+2.04%)
Jan 13, 2016 45.01 45.14 44.00 44.59 113,487 -0.33(-0.73%)
Jan 12, 2016 44.82 44.82 44.17 44.92 106,323 +0.27(+0.60%)
Jan 11, 2016 44.99 46.20 44.47 44.65 127,829 +0.12(+0.27%)
Jan 08, 2016 47.40 47.74 44.34 44.53 128,969 -2.68(-5.68%)
Jan 07, 2016 47.09 48.50 47.09 47.21 126,697 -0.42(-0.88%)
Jan 06, 2016 47.93 48.76 47.32 47.63 73,899 -0.81(-1.67%)
Jan 05, 2016 46.36 48.48 46.20 48.44 129,642 +2.05(+4.42%)
Jan 04, 2016 46.20 47.43 45.34 46.39 114,004 -0.53(-1.13%)
Dec 31, 2015 47.36 46.92 46.92 46.92 70,700 -0.46(-0.97%)
Dec 30, 2015 47.80 48.48 47.32 47.38 79,386 -0.62(-1.29%)
Dec 29, 2015 47.64 48.42 47.42 48.00 57,184 +0.39(+0.82%)
Dec 28, 2015 47.15 50.00 46.46 47.61 72,790 +0.29(+0.61%)
Dec 24, 2015 48.44 47.32 47.32 47.32 52,300 -0.97(-2.01%)
Dec 23, 2015 48.73 49.44 48.24 48.29 56,832 -0.42(-0.86%)
Dec 22, 2015 48.49 48.96 47.83 48.71 78,948 +0.49(+1.02%)
Dec 21, 2015 47.68 48.30 47.65 48.22 52,062 +0.64(+1.35%)
Dec 18, 2015 47.50 48.52 47.28 47.58 216,659 +0.08(+0.17%)
Dec 17, 2015 48.16 48.51 47.15 47.50 75,897 -0.39(-0.81%)
Dec 16, 2015 47.81 48.16 47.49 47.89 61,383 +0.27(+0.57%)
Dec 15, 2015 47.65 49.63 46.37 47.62 80,041 +0.41(+0.87%)
Dec 14, 2015 48.00 48.44 46.97 47.21 129,478 -0.63(-1.32%)
Dec 11, 2015 47.10 49.15 47.10 47.84 79,032 +0.07(+0.15%)
Dec 10, 2015 47.70 48.40 47.36 47.77 81,289 -0.03(-0.06%)
Dec 09, 2015 47.88 48.23 47.26 47.80 94,168 -0.39(-0.81%)
Dec 08, 2015 47.67 48.72 47.20 48.19 90,566 -0.07(-0.15%)
Dec 07, 2015 47.64 48.35 46.79 48.26 102,010 +0.58(+1.22%)
Dec 04, 2015 46.98 47.86 46.56 47.68 68,550 +0.63(+1.34%)
Dec 03, 2015 47.85 48.21 46.55 47.05 61,910 -0.75(-1.57%)
Dec 02, 2015 48.05 48.37 47.64 47.80 65,675 -0.39(-0.81%)
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.