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 29, 2016 50.77 50.80 49.54 49.84 76,826 -0.87(-1.72%)
Apr 28, 2016 51.28 51.61 50.58 50.71 60,213 -0.91(-1.76%)
Apr 27, 2016 51.25 52.35 50.65 51.62 62,530 +0.20(+0.39%)
Apr 26, 2016 50.54 51.72 50.21 51.42 79,234 +0.96(+1.90%)
Apr 25, 2016 50.77 51.40 50.07 50.46 73,007 -0.55(-1.08%)
Apr 22, 2016 50.87 51.20 50.36 51.01 100,109 +0.35(+0.69%)
Apr 21, 2016 50.93 52.02 50.31 50.66 102,119 -0.49(-0.96%)
Apr 20, 2016 50.17 51.25 49.34 51.15 61,499 +0.84(+1.67%)
Apr 19, 2016 50.05 50.54 49.92 50.31 75,422 -0.03(-0.06%)
Apr 18, 2016 49.50 50.70 49.02 50.34 58,384 +0.90(+1.82%)
Apr 15, 2016 48.61 49.91 48.25 49.44 116,195 +0.63(+1.29%)
Apr 14, 2016 48.22 49.24 48.02 48.81 67,873 +0.30(+0.62%)
Apr 13, 2016 47.82 48.72 47.53 48.51 56,867 +0.80(+1.68%)
Apr 12, 2016 47.59 48.55 47.47 47.71 61,624 +0.22(+0.46%)
Apr 11, 2016 47.79 47.79 46.79 47.49 87,030 +0.04(+0.08%)
Apr 08, 2016 48.34 48.70 47.24 47.45 125,715 -0.69(-1.43%)
Apr 07, 2016 48.52 49.39 47.98 48.14 156,379 -0.76(-1.55%)
Apr 06, 2016 49.11 50.38 48.57 48.90 81,822 +0.07(+0.14%)
Apr 05, 2016 49.27 49.85 48.45 48.83 145,835 -0.68(-1.37%)
Apr 04, 2016 50.58 50.85 49.32 49.51 111,812 -0.91(-1.80%)
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.