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, 2016 50.91 51.63 49.95 51.07 286,398 -0.01(-0.02%)
Mar 30, 2016 50.65 51.32 47.00 51.08 96,845 +0.70(+1.39%)
Mar 29, 2016 49.73 50.76 49.44 50.38 193,487 +0.43(+0.86%)
Mar 28, 2016 49.56 50.91 49.00 49.95 125,610 +0.73(+1.48%)
Mar 24, 2016 49.92 49.22 49.22 49.22 108,100 -0.87(-1.74%)
Mar 23, 2016 50.22 51.03 49.54 50.09 160,010 -0.41(-0.81%)
Mar 22, 2016 50.99 51.77 50.27 50.50 178,875 -0.50(-0.98%)
Mar 21, 2016 52.38 52.83 50.93 51.00 154,403 -1.01(-1.94%)
Mar 18, 2016 52.79 53.00 51.86 52.01 255,841 -0.51(-0.97%)
Mar 17, 2016 51.93 53.31 50.86 52.52 137,754 +0.61(+1.18%)
Mar 16, 2016 51.67 52.62 51.20 51.91 120,798 -0.02(-0.04%)
Mar 15, 2016 53.17 53.40 51.42 51.93 187,875 -1.64(-3.06%)
Mar 14, 2016 52.53 55.27 52.17 53.57 190,157 +0.82(+1.55%)
Mar 11, 2016 48.33 54.20 45.10 52.75 492,615 +8.67(+19.67%)
Mar 10, 2016 45.68 45.98 43.49 44.08 159,999 -1.29(-2.84%)
Mar 09, 2016 46.94 47.21 45.23 45.37 217,580 -1.54(-3.28%)
Mar 08, 2016 48.45 48.49 46.78 46.91 89,084 -1.67(-3.44%)
Mar 07, 2016 48.01 49.12 48.01 48.58 70,645 +0.57(+1.19%)
Mar 04, 2016 48.52 48.76 47.72 48.01 125,517 -0.66(-1.36%)
Mar 03, 2016 47.68 49.86 47.02 48.67 102,100 +1.22(+2.57%)
Mar 02, 2016 47.64 48.21 47.16 47.45 98,566 -0.25(-0.52%)
Mar 01, 2016 47.78 47.91 46.52 47.70 107,441 +0.19(+0.40%)
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%)
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.