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, 2018 76.95 77.19 75.88 75.88 45,101 -0.76(-0.99%)
Apr 27, 2018 77.58 77.95 76.35 76.64 59,605 -0.80(-1.03%)
Apr 26, 2018 78.02 78.67 77.22 77.44 63,988 -0.16(-0.21%)
Apr 25, 2018 78.00 78.29 76.86 77.60 44,493 -0.39(-0.50%)
Apr 24, 2018 78.14 78.94 76.79 77.99 47,903 +0.33(+0.42%)
Apr 23, 2018 78.39 78.79 77.55 77.66 38,486 -0.29(-0.37%)
Apr 20, 2018 77.05 78.55 76.84 77.95 60,907 +0.56(+0.72%)
Apr 19, 2018 78.11 78.80 77.17 77.39 43,386 -0.75(-0.96%)
Apr 18, 2018 77.50 79.38 77.50 78.14 102,345 +1.07(+1.39%)
Apr 17, 2018 76.49 77.37 73.02 77.07 87,729 +1.29(+1.70%)
Apr 16, 2018 73.18 76.25 73.18 75.78 79,515 +2.81(+3.85%)
Apr 13, 2018 73.47 74.15 72.52 72.97 55,075 -0.18(-0.25%)
Apr 12, 2018 73.23 73.64 72.44 73.15 61,485 +0.13(+0.18%)
Apr 11, 2018 72.17 73.05 71.79 73.02 46,774 +0.58(+0.80%)
Apr 10, 2018 72.36 73.10 72.20 72.44 45,770 +0.77(+1.07%)
Apr 09, 2018 71.95 73.08 71.49 71.67 69,001 -0.07(-0.10%)
Apr 06, 2018 71.53 72.25 71.29 71.74 69,626 -0.08(-0.11%)
Apr 05, 2018 70.59 72.37 69.95 71.82 80,608 +1.44(+2.05%)
Apr 04, 2018 68.31 70.80 67.85 70.38 98,522 +1.97(+2.88%)
Apr 03, 2018 68.25 69.34 67.64 68.41 50,197 +0.38(+0.56%)
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.