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 31, 2009 7.740 7.750 6.870 6.880 184,447 +0.00(+0.00%)
Mar 30, 2009 6.190 7.390 5.800 6.880 230,305 +0.74(+12.05%)
Mar 26, 2009 6.120 6.210 6.043 6.140 56,368 +0.21(+3.54%)
Mar 25, 2009 6.360 6.930 5.700 5.930 94,755 -0.40(-6.32%)
Mar 24, 2009 6.260 6.600 6.260 6.330 52,788 -0.16(-2.47%)
Mar 23, 2009 6.170 6.490 5.417 6.490 64,764 +1.25(+23.85%)
Mar 20, 2009 5.390 5.390 4.950 5.240 99,432 -0.08(-1.50%)
Mar 19, 2009 5.250 5.500 5.230 5.320 55,070 +0.18(+3.50%)
Mar 18, 2009 4.750 5.260 4.070 5.140 97,972 +0.39(+8.21%)
Mar 17, 2009 4.880 4.990 4.600 4.750 69,466 -0.17(-3.46%)
Mar 16, 2009 4.450 5.210 4.450 4.920 143,025 +0.66(+15.49%)
Mar 13, 2009 4.250 4.330 4.110 4.260 235,074 -0.08(-1.84%)
Mar 12, 2009 2.960 4.430 2.960 4.340 208,417 +1.35(+45.15%)
Mar 11, 2009 3.140 3.300 2.960 2.990 21,600 -0.14(-4.47%)
Mar 10, 2009 2.380 3.170 2.380 3.130 38,489 +0.68(+27.76%)
Mar 09, 2009 2.390 2.550 2.390 2.450 29,865 +0.04(+1.66%)
Mar 06, 2009 2.290 2.430 2.290 2.410 19,178 +0.15(+6.64%)
Mar 05, 2009 2.300 2.400 2.260 2.260 29,892 -0.11(-4.64%)
Mar 04, 2009 2.220 2.400 2.060 2.370 59,055 -0.01(-0.42%)
Mar 02, 2009 3.100 3.450 2.360 2.380 96,765 -0.77(-24.44%)
Feb 27, 2009 3.200 3.410 3.150 3.150 32,800 -0.08(-2.48%)
Feb 26, 2009 3.610 3.950 3.230 3.230 61,905 -0.32(-9.01%)
Feb 25, 2009 3.820 3.920 3.510 3.550 34,656 -0.30(-7.79%)
Feb 24, 2009 3.690 3.850 3.240 3.850 69,703 +0.31(+8.76%)
Feb 23, 2009 3.800 3.800 2.960 3.540 65,039 -0.26(-6.84%)
Feb 20, 2009 3.560 3.830 3.520 3.800 80,816 +0.17(+4.68%)
Feb 19, 2009 3.730 3.730 3.320 3.630 65,009 +0.22(+6.45%)
Feb 18, 2009 3.180 3.448 3.180 3.410 27,136 +0.19(+5.90%)
Feb 17, 2009 3.640 3.990 3.210 3.220 81,353 -0.61(-15.93%)
Feb 13, 2009 3.220 3.943 3.220 3.830 92,570 +0.62(+19.31%)
Feb 12, 2009 3.050 3.220 2.990 3.210 112,291 +0.08(+2.56%)
Feb 11, 2009 3.180 3.195 2.940 3.130 106,650 -0.01(-0.32%)
Feb 10, 2009 3.150 3.370 3.100 3.140 172,656 -0.03(-0.95%)
Feb 09, 2009 2.900 3.250 2.700 3.170 50,826 +0.21(+7.09%)
Feb 06, 2009 2.750 2.980 2.500 2.960 121,698 +0.20(+7.25%)
Feb 05, 2009 2.580 2.830 2.220 2.760 85,670 +0.13(+4.94%)
Feb 04, 2009 2.800 2.850 2.620 2.630 106,798 -0.16(-5.73%)
Feb 03, 2009 2.590 3.000 2.410 2.790 171,220 +0.20(+7.72%)
Feb 02, 2009 2.120 2.590 1.990 2.590 166,312 +0.44(+20.47%)
Jan 30, 2009 1.960 2.170 1.960 2.150 147,796 +0.21(+10.82%)
Jan 29, 2009 2.050 2.130 1.940 1.940 63,592 -0.15(-7.18%)
Jan 28, 2009 2.000 2.120 1.910 2.090 59,650 +0.13(+6.63%)
Jan 27, 2009 2.010 2.010 1.780 1.960 95,257 -0.05(-2.49%)
Jan 26, 2009 1.800 2.090 1.800 2.010 57,981 +0.21(+11.67%)
Jan 23, 2009 1.700 1.890 1.600 1.800 92,429 +0.03(+1.69%)
Jan 22, 2009 1.770 1.880 1.700 1.770 119,756 -0.06(-3.28%)
Jan 21, 2009 1.530 1.840 1.530 1.830 63,385 +0.32(+21.19%)
Jan 20, 2009 1.530 1.630 1.490 1.510 139,591 -0.04(-2.58%)
Jan 16, 2009 1.420 1.617 1.420 1.550 35,921 +0.15(+10.71%)
Jan 15, 2009 1.480 1.480 1.330 1.400 728,351 -0.07(-4.76%)
Jan 14, 2009 1.710 1.710 1.450 1.470 123,368 -0.24(-14.04%)
Jan 13, 2009 1.700 1.780 1.700 1.710 37,142 -0.06(-3.39%)
Jan 12, 2009 2.070 2.070 1.690 1.770 81,706 -0.26(-12.81%)
Jan 09, 2009 2.130 2.140 2.030 2.030 50,056 -0.08(-3.79%)
Jan 08, 2009 2.130 2.130 2.040 2.110 42,099 -0.10(-4.52%)
Jan 07, 2009 2.150 2.360 2.010 2.210 163,766 +0.13(+6.25%)
Jan 06, 2009 2.200 2.200 1.700 2.080 378,880 -0.17(-7.56%)
Jan 05, 2009 1.600 2.300 1.470 2.250 440,146 +0.70(+45.16%)
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.