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 (%)
Apr 30, 2009 10.12 10.57 9.570 9.820 248,392 -0.15(-1.50%)
Apr 29, 2009 9.470 10.16 9.430 9.970 175,794 +0.66(+7.09%)
Apr 28, 2009 9.170 9.630 8.830 9.310 115,751 +0.04(+0.43%)
Apr 27, 2009 9.750 9.830 8.820 9.270 170,126 -0.39(-4.04%)
Apr 24, 2009 9.810 9.950 9.600 9.660 166,842 -0.12(-1.23%)
Apr 23, 2009 9.690 9.930 9.340 9.780 173,091 +0.25(+2.62%)
Apr 22, 2009 9.250 9.950 9.100 9.530 277,650 +0.43(+4.73%)
Apr 21, 2009 8.890 9.400 8.750 9.100 270,539 +0.20(+2.25%)
Apr 20, 2009 8.750 9.810 8.750 8.900 270,447 +0.43(+5.08%)
Apr 17, 2009 8.640 8.890 8.420 8.470 111,615 -0.12(-1.40%)
Apr 16, 2009 8.150 8.780 8.080 8.590 139,566 +0.53(+6.58%)
Apr 15, 2009 7.580 8.209 7.540 8.060 176,387 +0.38(+4.95%)
Apr 14, 2009 7.880 7.880 7.410 7.680 69,141 -0.20(-2.54%)
Apr 13, 2009 7.750 7.940 7.570 7.880 79,151 +0.15(+1.94%)
Apr 09, 2009 7.490 8.000 7.490 7.730 146,876 +0.44(+6.04%)
Apr 08, 2009 6.980 7.347 6.980 7.290 112,208 +0.33(+4.74%)
Apr 07, 2009 7.110 7.250 6.840 6.960 56,894 -0.15(-2.11%)
Apr 06, 2009 6.860 7.270 6.860 7.110 97,336 +0.10(+1.43%)
Apr 03, 2009 6.980 7.211 6.700 7.010 47,593 -0.01(-0.14%)
Apr 02, 2009 7.510 7.800 6.970 7.020 118,273 +0.01(+0.14%)
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.