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 (%)
Mar 30, 2007 24.02 24.02 23.17 23.72 109,933 -0.26(-1.08%)
Mar 29, 2007 23.73 24.04 23.58 23.98 80,385 +0.39(+1.65%)
Mar 28, 2007 23.00 23.72 22.76 23.59 326,012 +0.60(+2.61%)
Mar 27, 2007 23.84 23.99 22.99 22.99 119,959 -0.83(-3.48%)
Mar 26, 2007 24.26 24.33 23.61 23.82 90,320 -0.34(-1.41%)
Mar 23, 2007 24.20 24.71 24.14 24.16 156,814 -0.04(-0.17%)
Mar 22, 2007 23.30 24.90 23.30 24.20 218,844 +1.00(+4.31%)
Mar 21, 2007 22.84 23.39 22.70 23.20 445,432 +0.43(+1.89%)
Mar 20, 2007 22.97 23.29 22.57 22.77 181,136 -0.23(-1.00%)
Mar 19, 2007 23.07 23.25 22.83 23.00 169,892 -0.14(-0.61%)
Mar 16, 2007 23.18 23.50 23.07 23.14 377,031 +0.02(+0.09%)
Mar 15, 2007 21.94 23.44 21.94 23.12 345,967 +1.25(+5.72%)
Mar 14, 2007 21.59 22.25 21.43 21.87 98,480 +0.16(+0.74%)
Mar 13, 2007 21.38 22.22 21.35 21.71 152,021 +0.33(+1.54%)
Mar 12, 2007 21.13 21.70 21.02 21.38 135,313 +0.12(+0.56%)
Mar 09, 2007 21.48 21.48 21.03 21.26 90,868 -0.11(-0.51%)
Mar 08, 2007 21.35 21.57 21.25 21.37 186,239 +0.02(+0.09%)
Mar 07, 2007 21.90 21.90 21.20 21.35 225,379 -0.61(-2.78%)
Mar 06, 2007 21.56 22.05 21.50 21.96 190,201 +0.55(+2.57%)
Mar 05, 2007 21.84 21.84 20.90 21.41 226,733 -0.48(-2.19%)
Mar 02, 2007 22.23 22.35 21.80 21.89 108,750 -0.42(-1.88%)
Mar 01, 2007 21.93 22.81 21.44 22.31 250,776 +0.31(+1.41%)
Feb 28, 2007 23.09 23.30 21.81 22.00 461,857 -1.14(-4.93%)
Feb 27, 2007 24.21 24.21 23.00 23.14 286,470 -1.07(-4.42%)
Feb 26, 2007 24.34 24.34 23.94 24.21 97,375 +0.02(+0.08%)
Feb 23, 2007 24.41 24.65 23.84 24.19 220,447 -0.30(-1.22%)
Feb 22, 2007 24.97 25.09 24.40 24.49 146,979 -0.50(-2.00%)
Feb 21, 2007 24.20 25.26 24.06 24.99 632,796 +0.60(+2.46%)
Feb 20, 2007 24.18 24.48 24.03 24.39 501,535 +0.20(+0.83%)
Feb 16, 2007 23.93 24.41 23.30 24.19 372,758 +0.31(+1.30%)
Feb 15, 2007 23.60 24.16 23.60 23.88 425,404 +0.34(+1.44%)
Feb 14, 2007 23.55 23.81 23.22 23.54 238,346 -0.01(-0.04%)
Feb 13, 2007 22.85 23.60 22.81 23.55 301,056 +0.71(+3.11%)
Feb 12, 2007 22.29 22.93 22.29 22.84 271,961 +0.49(+2.19%)
Feb 09, 2007 22.09 22.43 22.00 22.35 151,008 +0.19(+0.86%)
Feb 08, 2007 22.25 22.30 21.91 22.16 130,649 -0.17(-0.76%)
Feb 07, 2007 22.10 22.47 21.97 22.33 203,862 +0.13(+0.59%)
Feb 06, 2007 20.86 22.26 20.74 22.20 685,753 +0.32(+1.46%)
Feb 05, 2007 22.26 22.46 21.80 21.88 151,698 -0.45(-2.02%)
Feb 02, 2007 21.80 22.39 21.75 22.33 271,086 +0.49(+2.24%)
Feb 01, 2007 22.02 22.21 21.77 21.84 389,957 -0.16(-0.73%)
Jan 31, 2007 22.65 22.65 21.48 22.00 1,204,421 -1.50(-6.38%)
Jan 30, 2007 23.96 24.38 23.29 23.50 2,198,946 -0.46(-1.92%)
Jan 29, 2007 24.56 24.57 23.60 23.96 164,077 +0.48(+2.04%)
Jan 26, 2007 22.76 23.92 22.76 23.48 490,631 +1.01(+4.49%)
Jan 25, 2007 24.72 24.95 21.82 22.47 1,097,935 -2.33(-9.40%)
Jan 24, 2007 24.67 25.20 24.61 24.80 63,038 +0.08(+0.32%)
Jan 23, 2007 24.76 24.76 24.52 24.72 98,087 -0.06(-0.24%)
Jan 22, 2007 25.45 25.45 24.57 24.78 224,815 -0.62(-2.44%)
Jan 19, 2007 25.53 25.53 24.93 25.40 84,764 -0.20(-0.78%)
Jan 18, 2007 25.30 26.04 25.18 25.60 197,132 +0.32(+1.27%)
Jan 17, 2007 25.42 25.84 24.99 25.28 84,195 -0.26(-1.02%)
Jan 16, 2007 25.43 25.68 25.16 25.54 183,993 +0.22(+0.87%)
Jan 12, 2007 25.39 25.59 25.15 25.32 195,189 -0.07(-0.28%)
Jan 11, 2007 25.85 25.91 25.10 25.39 273,041 -0.46(-1.78%)
Jan 10, 2007 25.51 25.97 25.50 25.85 75,173 +0.31(+1.21%)
Jan 09, 2007 25.15 25.73 24.97 25.54 158,439 +0.38(+1.51%)
Jan 08, 2007 25.12 25.20 24.55 25.16 93,029 +0.05(+0.20%)
Jan 05, 2007 24.22 25.20 24.08 25.11 311,160 +0.78(+3.21%)
Jan 04, 2007 24.51 24.66 24.21 24.33 197,331 -0.26(-1.06%)
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.