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, 2014 27.96 28.78 27.60 28.28 69,324 +0.40(+1.43%)
Mar 28, 2014 28.45 28.82 27.68 27.88 58,465 -0.61(-2.14%)
Mar 27, 2014 28.28 28.81 28.27 28.49 99,157 +0.31(+1.10%)
Mar 26, 2014 28.56 28.71 27.95 28.18 79,773 -0.24(-0.84%)
Mar 25, 2014 28.31 28.72 26.01 28.42 64,399 +0.21(+0.74%)
Mar 24, 2014 28.63 28.72 27.70 28.21 111,804 -0.45(-1.57%)
Mar 21, 2014 28.50 28.81 27.75 28.66 159,506 +0.36(+1.27%)
Mar 20, 2014 27.84 28.41 27.77 28.30 75,707 +0.45(+1.62%)
Mar 19, 2014 26.66 28.19 26.66 27.85 105,618 -0.17(-0.61%)
Mar 18, 2014 27.33 28.23 27.04 28.02 97,809 +0.78(+2.86%)
Mar 17, 2014 27.51 27.82 26.51 27.24 112,089 -0.20(-0.73%)
Mar 14, 2014 25.15 27.46 25.15 27.44 167,194 +2.32(+9.24%)
Mar 13, 2014 26.11 26.11 23.91 25.12 385,233 -3.41(-11.95%)
Mar 12, 2014 27.95 28.83 27.72 28.53 113,278 +0.49(+1.75%)
Mar 11, 2014 28.88 28.90 27.62 28.04 90,801 -0.84(-2.91%)
Mar 10, 2014 28.66 28.93 28.28 28.88 101,864 +0.03(+0.10%)
Mar 07, 2014 28.99 29.00 27.97 28.85 85,435 +0.12(+0.42%)
Mar 06, 2014 28.26 29.00 28.26 28.73 101,730 -0.07(-0.24%)
Mar 05, 2014 28.82 29.00 28.10 28.80 59,642 -0.02(-0.07%)
Mar 04, 2014 28.52 28.99 28.52 28.82 55,273 +0.75(+2.67%)
Mar 03, 2014 26.41 28.26 26.41 28.07 63,886 +1.48(+5.57%)
Feb 28, 2014 26.55 27.43 26.52 26.59 27,000 +0.09(+0.34%)
Feb 27, 2014 26.79 26.79 26.09 26.50 35,410 -0.46(-1.71%)
Feb 26, 2014 26.50 27.34 26.50 26.96 22,713 +0.56(+2.12%)
Feb 25, 2014 27.09 27.11 26.11 26.40 59,203 -0.85(-3.12%)
Feb 24, 2014 27.02 27.41 26.56 27.25 35,521 +0.69(+2.60%)
Feb 21, 2014 26.88 27.08 26.35 26.56 39,606 -0.15(-0.56%)
Feb 20, 2014 27.03 27.20 26.35 26.71 35,873 +0.11(+0.41%)
Feb 19, 2014 27.10 27.37 26.56 26.60 29,267 -0.70(-2.56%)
Feb 18, 2014 26.97 27.55 26.28 27.30 47,910 +0.58(+2.17%)
Feb 14, 2014 26.51 26.72 26.72 26.72 35,000 +0.16(+0.60%)
Feb 13, 2014 25.93 26.56 25.44 26.56 40,363 +0.41(+1.57%)
Feb 12, 2014 25.81 26.41 24.94 26.15 33,034 +0.36(+1.40%)
Feb 11, 2014 25.45 25.83 25.42 25.79 45,173 +0.35(+1.38%)
Feb 10, 2014 25.40 25.48 25.07 25.44 46,006 -0.08(-0.31%)
Feb 07, 2014 25.36 25.73 25.03 25.52 65,389 +0.30(+1.19%)
Feb 06, 2014 25.48 26.08 24.77 25.22 76,049 -0.10(-0.39%)
Feb 05, 2014 26.12 26.41 25.17 25.32 84,338 -1.08(-4.09%)
Feb 04, 2014 25.91 26.61 25.46 26.40 87,377 +0.53(+2.05%)
Feb 03, 2014 26.25 26.37 25.62 25.87 79,941 -0.52(-1.97%)
Jan 31, 2014 26.18 26.69 25.67 26.39 49,710 -0.02(-0.08%)
Jan 30, 2014 26.77 27.00 26.36 26.41 108,078 -0.17(-0.64%)
Jan 29, 2014 26.31 26.82 26.28 26.58 55,077 -0.02(-0.08%)
Jan 28, 2014 25.60 26.64 25.60 26.60 69,811 +1.14(+4.48%)
Jan 27, 2014 24.81 25.70 24.25 25.46 104,384 +0.80(+3.24%)
Jan 24, 2014 24.60 24.78 24.48 24.66 71,497 -0.08(-0.32%)
Jan 23, 2014 24.64 24.94 24.53 24.74 64,430 -0.09(-0.36%)
Jan 22, 2014 24.82 25.49 24.71 24.83 62,288 +0.01(+0.04%)
Jan 21, 2014 25.19 25.32 24.78 24.82 32,021 -0.22(-0.88%)
Jan 17, 2014 25.11 25.04 25.04 25.04 40,800 -0.18(-0.71%)
Jan 16, 2014 25.21 25.50 25.06 25.22 36,176 -0.12(-0.47%)
Jan 15, 2014 24.62 25.48 24.59 25.34 42,257 +0.72(+2.92%)
Jan 14, 2014 24.68 24.85 24.52 24.62 63,832 -0.06(-0.24%)
Jan 13, 2014 24.62 24.86 24.48 24.68 55,092 -0.09(-0.36%)
Jan 10, 2014 24.94 25.02 24.43 24.77 40,559 -0.14(-0.56%)
Jan 09, 2014 25.05 25.41 24.59 24.91 56,971 +0.02(+0.08%)
Jan 08, 2014 25.07 25.18 24.59 24.89 44,522 -0.18(-0.72%)
Jan 07, 2014 24.74 25.51 24.51 25.07 82,117 +0.36(+1.46%)
Jan 06, 2014 25.25 25.25 24.50 24.71 122,771 -0.68(-2.68%)
Jan 03, 2014 24.77 25.45 24.64 25.39 70,683 +0.74(+3.00%)
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.