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, 2014 39.48 40.68 38.71 40.61 157,139 +0.96(+2.42%)
Apr 29, 2014 40.11 41.05 39.54 39.65 127,351 -0.46(-1.15%)
Apr 28, 2014 41.00 42.01 39.61 40.11 94,801 -0.62(-1.52%)
Apr 25, 2014 40.76 41.60 40.13 40.73 91,374 -0.06(-0.15%)
Apr 24, 2014 41.41 41.41 40.44 40.79 66,769 -0.27(-0.66%)
Apr 23, 2014 41.64 42.28 40.85 41.06 74,774 -1.00(-2.38%)
Apr 22, 2014 42.27 42.40 41.74 42.06 115,974 -0.01(-0.02%)
Apr 21, 2014 41.93 42.32 41.55 42.07 103,266 +0.14(+0.33%)
Apr 17, 2014 38.51 41.93 41.93 41.93 70,400 +0.34(+0.82%)
Apr 16, 2014 41.84 42.33 41.18 41.59 95,122 +0.02(+0.05%)
Apr 15, 2014 42.69 42.69 41.10 41.57 124,396 -1.13(-2.65%)
Apr 14, 2014 43.01 43.35 42.59 42.70 206,163 +0.13(+0.31%)
Apr 11, 2014 41.98 42.87 41.89 42.57 231,757 +0.24(+0.57%)
Apr 10, 2014 42.00 42.65 41.60 42.33 205,153 +0.20(+0.47%)
Apr 09, 2014 42.51 42.75 41.70 42.13 227,027 -0.51(-1.20%)
Apr 08, 2014 41.71 42.85 41.13 42.64 245,030 +0.87(+2.08%)
Apr 07, 2014 41.97 42.35 41.19 41.77 189,959 -0.20(-0.48%)
Apr 04, 2014 41.10 42.08 40.46 41.97 305,252 +0.93(+2.27%)
Apr 03, 2014 41.00 41.55 40.27 41.04 383,712 -0.06(-0.15%)
Apr 02, 2014 38.00 41.61 37.32 41.10 1,188,730 +3.10(+8.16%)
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.