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, 2019 69.50 72.55 68.32 71.32 102,066 +0.32(+0.45%)
Feb 27, 2019 70.83 71.99 70.50 71.00 39,794 -0.27(-0.38%)
Feb 26, 2019 72.24 72.70 71.14 71.27 35,568 -0.95(-1.32%)
Feb 25, 2019 73.30 73.69 71.88 72.22 81,810 -1.07(-1.46%)
Feb 22, 2019 73.03 73.35 72.23 73.29 47,500 +0.07(+0.10%)
Feb 21, 2019 74.00 74.05 72.49 73.22 70,448 -1.07(-1.44%)
Feb 20, 2019 73.74 74.73 70.73 74.29 65,324 +0.53(+0.72%)
Feb 19, 2019 72.54 73.97 72.05 73.76 68,102 +0.67(+0.92%)
Feb 15, 2019 72.24 73.27 71.42 73.09 56,200 +1.14(+1.58%)
Feb 14, 2019 69.85 72.00 69.85 71.95 87,795 +1.93(+2.76%)
Feb 13, 2019 68.61 70.28 68.61 70.02 54,611 +1.40(+2.04%)
Feb 12, 2019 66.00 68.68 65.41 68.62 67,922 +2.84(+4.32%)
Feb 11, 2019 65.97 66.11 65.08 65.78 37,265 -0.18(-0.27%)
Feb 08, 2019 64.94 66.34 64.91 65.96 51,900 +0.68(+1.04%)
Feb 07, 2019 65.08 65.80 64.56 65.28 24,605 +0.00(+0.00%)
Feb 06, 2019 65.23 66.14 65.06 65.28 34,833 +0.06(+0.09%)
Feb 05, 2019 65.23 66.20 65.03 65.22 42,086 -0.05(-0.08%)
Feb 04, 2019 64.33 65.27 64.03 65.27 49,409 +0.94(+1.46%)
Feb 01, 2019 64.14 64.75 63.85 64.33 38,000 +0.19(+0.30%)
Jan 31, 2019 63.14 64.24 63.14 64.14 67,337 +0.78(+1.23%)
Jan 30, 2019 63.24 63.88 62.46 63.36 37,720 +0.13(+0.21%)
Jan 29, 2019 63.54 63.55 62.44 63.23 35,193 -0.32(-0.50%)
Jan 28, 2019 64.45 64.45 62.08 63.55 30,330 -1.33(-2.05%)
Jan 25, 2019 63.98 66.14 63.98 64.88 46,300 +1.26(+1.98%)
Jan 24, 2019 63.13 64.14 63.08 63.62 38,705 +0.49(+0.78%)
Jan 23, 2019 61.82 63.24 61.69 63.13 36,329 +1.39(+2.25%)
Jan 22, 2019 62.88 63.33 61.51 61.74 34,055 -1.14(-1.81%)
Jan 18, 2019 63.47 64.25 62.53 62.88 56,400 -0.54(-0.85%)
Jan 17, 2019 62.47 64.33 62.47 63.42 74,408 +0.56(+0.89%)
Jan 16, 2019 63.51 64.18 62.86 62.86 84,284 -0.74(-1.16%)
Jan 15, 2019 62.25 63.93 62.05 63.60 31,079 +1.14(+1.83%)
Jan 14, 2019 62.07 63.21 62.07 62.46 30,663 -0.05(-0.08%)
Jan 11, 2019 61.84 62.91 60.99 62.51 87,800 +0.21(+0.34%)
Jan 10, 2019 60.08 62.35 59.10 62.30 63,930 +1.96(+3.25%)
Jan 09, 2019 61.37 61.90 59.67 60.34 107,012 -0.96(-1.57%)
Jan 08, 2019 60.48 61.31 59.35 61.30 57,190 +0.81(+1.34%)
Jan 07, 2019 60.98 61.90 60.12 60.49 60,841 -0.50(-0.82%)
Jan 04, 2019 59.82 61.73 59.61 60.99 60,300 +1.19(+1.99%)
Jan 03, 2019 60.34 60.34 59.05 59.80 46,842 -0.49(-0.81%)
Jan 02, 2019 59.48 61.19 54.02 60.29 86,164 +0.27(+0.45%)
Dec 31, 2018 60.14 60.14 59.20 60.02 49,500 -0.13(-0.22%)
Dec 28, 2018 59.50 61.52 58.35 60.15 51,100 +0.64(+1.08%)
Dec 27, 2018 58.49 60.13 58.11 59.51 41,254 +0.24(+0.40%)
Dec 26, 2018 59.00 59.33 57.58 59.27 34,423 +0.25(+0.42%)
Dec 24, 2018 58.57 60.22 55.17 59.02 45,200 +0.23(+0.39%)
Dec 21, 2018 59.39 59.74 58.07 58.79 382,100 -0.45(-0.76%)
Dec 20, 2018 61.35 61.35 58.21 59.24 62,796 -2.21(-3.60%)
Dec 19, 2018 62.73 63.15 60.19 61.45 86,827 -0.95(-1.52%)
Dec 18, 2018 63.69 69.98 61.14 62.40 105,121 -0.87(-1.38%)
Dec 17, 2018 67.10 67.10 62.30 63.27 115,316 -3.84(-5.72%)
Dec 14, 2018 67.02 68.47 65.57 67.11 92,200 -0.42(-0.62%)
Dec 13, 2018 67.72 68.83 66.65 67.53 55,986 -0.19(-0.28%)
Dec 12, 2018 67.79 69.00 66.48 67.72 53,957 +0.12(+0.18%)
Dec 11, 2018 68.28 69.41 67.29 67.60 29,697 -0.18(-0.27%)
Dec 10, 2018 68.02 68.04 64.74 67.78 42,463 +0.04(+0.06%)
Dec 07, 2018 67.65 67.94 67.02 67.74 58,600 +0.00(+0.00%)
Dec 06, 2018 68.86 71.77 66.40 67.74 62,441 -1.26(-1.83%)
Dec 04, 2018 70.47 71.23 67.42 69.00 64,800 -1.26(-1.79%)
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.