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, 2004 19.75 19.81 19.14 19.30 40,400 -0.42(-2.13%)
Apr 29, 2004 19.78 19.90 19.60 19.72 22,700 +0.02(+0.10%)
Apr 28, 2004 19.73 19.95 19.70 19.70 18,800 -0.04(-0.20%)
Apr 27, 2004 19.50 19.75 19.50 19.74 22,900 +0.18(+0.92%)
Apr 26, 2004 19.23 20.00 19.23 19.56 43,400 +0.07(+0.36%)
Apr 23, 2004 19.31 19.56 18.95 19.49 37,600 +1.00(+5.41%)
Apr 22, 2004 19.00 19.35 18.22 18.49 21,600 -0.48(-2.53%)
Apr 21, 2004 18.99 19.00 18.24 18.97 11,900 +0.23(+1.23%)
Apr 20, 2004 18.74 18.87 18.55 18.74 5,200 +0.06(+0.32%)
Apr 19, 2004 18.71 18.88 18.19 18.68 46,200 -0.07(-0.37%)
Apr 16, 2004 18.90 18.91 18.54 18.75 34,800 +0.22(+1.19%)
Apr 15, 2004 18.77 19.29 18.50 18.53 19,900 -0.02(-0.11%)
Apr 14, 2004 18.70 18.76 18.00 18.55 18,600 -0.42(-2.21%)
Apr 13, 2004 18.46 19.00 18.46 18.97 19,100 +0.05(+0.26%)
Apr 12, 2004 18.83 18.92 18.70 18.92 19,900 -0.10(-0.53%)
Apr 08, 2004 18.75 19.27 18.60 19.02 49,000 +0.27(+1.44%)
Apr 07, 2004 17.75 18.89 17.70 18.75 123,400 +0.86(+4.81%)
Apr 06, 2004 17.60 17.96 17.60 17.89 64,400 +0.24(+1.36%)
Apr 05, 2004 18.25 18.25 17.36 17.65 61,600 -0.34(-1.89%)
Apr 02, 2004 17.60 18.30 17.50 17.99 94,700 +0.33(+1.87%)
Apr 01, 2004 17.70 18.00 17.15 17.66 61,300 -0.16(-0.90%)
Mar 31, 2004 17.70 18.20 17.25 17.82 211,300 +0.02(+0.11%)
Mar 30, 2004 16.28 18.76 16.25 17.80 1,045,400 +1.95(+12.30%)
Mar 29, 2004 15.48 15.85 15.02 15.85 2,400 +0.22(+1.41%)
Mar 26, 2004 16.53 16.53 15.53 15.63 15,800 -0.95(-5.73%)
Mar 25, 2004 15.80 16.58 15.46 16.58 22,700 +0.80(+5.07%)
Mar 24, 2004 16.01 16.10 15.71 15.78 50,500 -0.29(-1.80%)
Mar 23, 2004 15.71 16.18 14.98 16.07 43,500 +0.42(+2.68%)
Mar 22, 2004 15.95 15.95 15.65 15.65 14,000 +0.44(+2.89%)
Mar 19, 2004 15.51 15.69 15.09 15.21 53,000 -0.49(-3.12%)
Mar 18, 2004 15.89 15.95 15.42 15.70 12,800 -0.20(-1.26%)
Mar 17, 2004 15.99 16.50 15.89 15.90 14,700 +0.10(+0.63%)
Mar 16, 2004 16.20 16.20 15.43 15.80 20,700 -0.59(-3.60%)
Mar 15, 2004 16.44 16.50 16.03 16.39 5,900 +0.43(+2.69%)
Mar 12, 2004 15.86 16.31 15.85 15.96 4,100 +0.10(+0.63%)
Mar 11, 2004 15.86 15.88 15.86 15.86 134,000 -0.14(-0.88%)
Mar 10, 2004 16.39 16.40 16.00 16.00 1,100 -0.34(-2.08%)
Mar 09, 2004 15.86 16.34 15.86 16.34 26,800 +0.17(+1.05%)
Mar 08, 2004 16.42 16.50 16.17 16.17 13,000 +0.06(+0.37%)
Mar 05, 2004 16.19 16.50 16.11 16.11 19,300 +0.26(+1.64%)
Mar 04, 2004 16.25 16.25 15.80 15.85 12,700 -0.50(-3.05%)
Mar 03, 2004 16.05 16.41 16.05 16.35 3,400 -0.13(-0.80%)
Mar 02, 2004 16.25 16.50 16.25 16.48 8,100 +0.33(+2.04%)
Mar 01, 2004 16.08 16.20 16.05 16.15 73,500 -0.07(-0.43%)
Feb 27, 2004 16.37 16.37 16.22 16.22 8,400 -0.12(-0.73%)
Feb 26, 2004 16.29 16.60 16.04 16.34 37,000 +0.34(+2.12%)
Feb 25, 2004 16.14 16.14 16.00 16.00 9,500 +0.00(+0.00%)
Feb 24, 2004 16.00 16.14 15.93 16.00 13,600 -0.04(-0.25%)
Feb 23, 2004 16.00 16.18 16.00 16.04 28,400 +0.03(+0.18%)
Feb 20, 2004 16.07 16.07 16.00 16.01 35,500 -0.05(-0.32%)
Feb 19, 2004 16.00 16.34 15.90 16.06 64,600 +0.11(+0.70%)
Feb 18, 2004 15.90 16.00 15.58 15.95 54,200 -0.05(-0.31%)
Feb 17, 2004 16.44 16.44 15.52 16.00 112,500 -0.44(-2.68%)
Feb 13, 2004 16.41 16.50 16.40 16.44 44,800 +0.03(+0.18%)
Feb 12, 2004 16.47 16.49 16.41 16.41 10,800 -0.09(-0.55%)
Feb 11, 2004 16.60 16.70 16.25 16.50 53,500 -0.23(-1.37%)
Feb 10, 2004 17.11 17.11 16.50 16.73 113,300 -0.15(-0.89%)
Feb 09, 2004 17.01 17.09 16.59 16.88 4,300 -0.21(-1.23%)
Feb 06, 2004 16.90 17.69 16.90 17.09 26,300 -0.24(-1.38%)
Feb 05, 2004 16.55 17.33 16.26 17.33 21,600 +0.57(+3.40%)
Feb 04, 2004 17.03 17.05 16.76 16.76 9,800 -0.34(-1.99%)
Feb 03, 2004 17.20 17.20 16.91 17.10 10,900 +0.10(+0.59%)
Feb 02, 2004 17.00 17.05 16.90 17.00 7,600 +0.02(+0.12%)
Jan 30, 2004 17.11 17.16 16.94 16.98 89,400 +0.03(+0.18%)
Jan 29, 2004 16.91 17.10 16.91 16.95 5,800 +0.14(+0.83%)
Jan 28, 2004 17.30 17.30 16.81 16.81 10,000 -0.29(-1.70%)
Jan 27, 2004 16.53 17.50 16.53 17.10 54,800 +0.35(+2.09%)
Jan 26, 2004 16.89 17.10 16.61 16.75 12,200 -0.25(-1.47%)
Jan 23, 2004 17.10 17.30 16.94 17.00 26,500 -0.13(-0.76%)
Jan 22, 2004 17.14 17.15 16.95 17.13 74,200 +0.03(+0.18%)
Jan 21, 2004 17.17 17.34 16.96 17.10 24,900 +0.03(+0.18%)
Jan 20, 2004 17.02 17.13 16.95 17.07 24,300 +0.03(+0.18%)
Jan 16, 2004 16.90 17.05 16.90 17.04 24,500 +0.06(+0.35%)
Jan 15, 2004 17.07 17.07 16.60 16.98 9,600 -0.12(-0.70%)
Jan 14, 2004 17.20 17.20 17.00 17.10 92,570 -0.10(-0.58%)
Jan 13, 2004 16.70 17.20 16.70 17.20 4,400 +0.10(+0.59%)
Jan 12, 2004 17.05 17.10 16.56 17.10 128,575 +0.02(+0.11%)
Jan 09, 2004 17.18 17.19 17.00 17.08 46,110 -0.05(-0.29%)
Jan 08, 2004 17.25 17.31 16.85 17.13 65,405 +0.13(+0.76%)
Jan 07, 2004 16.11 17.27 16.11 17.00 297,417 +0.50(+3.03%)
Jan 06, 2004 16.01 16.50 15.93 16.50 125,800 +0.00(+0.00%)
Jan 05, 2004 16.00 16.79 15.77 16.50 30,800 +0.40(+2.48%)
Jan 02, 2004 16.35 16.89 16.10 16.10 16,600 -0.23(-1.41%)
Dec 31, 2003 16.43 16.43 16.18 16.33 27,100 +0.23(+1.43%)
Dec 30, 2003 16.25 16.25 16.05 16.10 4,909 -0.15(-0.92%)
Dec 29, 2003 16.55 16.55 16.07 16.25 8,500 -0.23(-1.40%)
Dec 26, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Dec 24, 2003 16.66 16.66 16.48 16.48 1,235 +0.13(+0.80%)
Dec 23, 2003 16.72 16.72 15.55 16.35 45,202 -0.36(-2.15%)
Dec 22, 2003 16.36 16.86 15.72 16.71 14,800 +0.59(+3.66%)
Dec 19, 2003 16.75 16.98 16.12 16.12 3,674 -0.18(-1.10%)
Dec 18, 2003 16.20 16.88 15.89 16.30 10,800 +0.42(+2.64%)
Dec 17, 2003 16.39 16.39 15.88 15.88 7,820 -0.12(-0.75%)
Dec 16, 2003 15.40 16.00 15.40 16.00 14,853 +0.40(+2.56%)
Dec 15, 2003 15.71 16.20 15.43 15.60 7,320 -0.60(-3.70%)
Dec 12, 2003 16.80 16.80 15.69 16.20 20,488 -0.80(-4.71%)
Dec 11, 2003 17.12 17.12 17.00 17.00 2,800 +0.10(+0.59%)
Dec 10, 2003 17.93 17.95 16.85 16.90 7,399 -0.35(-2.03%)
Dec 09, 2003 17.15 17.25 17.15 17.25 5,065 +0.10(+0.58%)
Dec 08, 2003 17.67 17.67 17.15 17.15 3,500 -0.43(-2.45%)
Dec 05, 2003 17.49 17.49 17.25 17.58 6,875 +0.09(+0.51%)
Dec 04, 2003 17.44 17.50 17.43 17.49 24,342 -0.01(-0.06%)
Dec 03, 2003 17.60 17.79 17.50 17.50 54,992 -0.10(-0.57%)
Dec 02, 2003 17.02 17.99 16.94 17.60 80,640 +0.60(+3.53%)
Dec 01, 2003 16.52 17.00 16.27 17.00 22,500 +0.00(+0.00%)
Nov 28, 2003 16.20 17.00 16.20 17.00 39,966 +0.60(+3.66%)
Nov 26, 2003 16.40 16.40 16.01 16.40 3,476 -0.00(-0.01%)
Nov 25, 2003 15.75 16.40 15.75 16.40 71,095 +1.05(+6.84%)
Nov 24, 2003 15.97 16.20 15.35 15.35 15,870 -0.85(-5.25%)
Nov 21, 2003 16.20 16.20 16.20 16.20 1,300 -0.10(-0.61%)
Nov 20, 2003 16.30 16.30 16.30 16.30 100 -0.00(-0.01%)
Nov 19, 2003 16.30 16.30 16.00 16.30 6,945 +0.20(+1.24%)
Nov 18, 2003 16.00 16.90 15.84 16.10 64,017 +0.10(+0.63%)
Nov 17, 2003 15.30 16.00 15.30 16.00 1,500 +0.20(+1.27%)
Nov 14, 2003 15.50 16.00 15.00 15.80 26,308 +0.41(+2.66%)
Nov 13, 2003 15.00 15.39 15.00 15.39 69,152 +0.24(+1.58%)
Nov 12, 2003 15.62 15.90 14.95 15.15 127,650 +0.10(+0.66%)
Nov 11, 2003 15.90 15.90 15.05 15.05 6,500 -0.85(-5.35%)
Nov 10, 2003 15.85 15.96 15.80 15.90 3,200 -0.05(-0.31%)
Nov 07, 2003 16.00 16.49 15.85 15.95 16,975 +0.11(+0.69%)
Nov 06, 2003 16.00 16.10 15.25 15.84 5,526 -0.36(-2.22%)
Nov 05, 2003 16.25 16.50 16.20 16.20 75,916 -0.20(-1.22%)
Nov 04, 2003 16.40 16.40 16.00 16.40 44,855 +0.40(+2.50%)
Nov 03, 2003 16.50 16.50 15.95 16.00 20,300 +0.00(+0.00%)
Oct 31, 2003 16.50 16.50 15.95 16.00 38,900 +0.00(+0.00%)
Oct 30, 2003 16.15 16.40 16.00 16.00 8,900 -0.15(-0.93%)
Oct 29, 2003 15.05 16.20 14.97 16.15 72,550 +1.18(+7.88%)
Oct 28, 2003 14.95 14.97 14.95 14.97 500 -0.08(-0.52%)
Oct 27, 2003 15.30 15.30 14.90 15.05 34,900 -0.15(-0.99%)
Oct 24, 2003 15.20 15.20 15.20 15.20 100 +0.35(+2.36%)
Oct 23, 2003 15.10 15.25 14.85 14.85 3,100 -0.40(-2.62%)
Oct 22, 2003 14.76 15.39 14.75 15.25 79,800 +0.45(+3.04%)
Oct 21, 2003 15.08 15.08 14.80 14.80 5,200 -0.33(-2.18%)
Oct 20, 2003 15.13 15.13 15.05 15.13 1,400 +0.13(+0.87%)
Oct 17, 2003 15.07 15.50 15.00 15.00 2,700 +0.00(+0.00%)
Oct 16, 2003 15.26 15.00 15.00 15.00 3,600 -0.26(-1.70%)
Oct 15, 2003 15.55 15.60 15.26 15.26 32,176 +0.00(+0.00%)
Oct 14, 2003 15.36 15.50 15.14 15.26 7,200 +0.09(+0.59%)
Oct 13, 2003 15.40 15.40 15.13 15.17 10,000 +0.16(+1.07%)
Oct 10, 2003 15.40 15.40 15.00 15.01 2,200 -0.11(-0.73%)
Oct 09, 2003 14.99 15.40 14.50 15.12 141,800 +0.87(+6.11%)
Oct 08, 2003 15.44 15.44 14.25 14.25 28,500 -0.47(-3.19%)
Oct 07, 2003 15.60 15.60 14.72 14.72 15,268 -0.53(-3.48%)
Oct 06, 2003 15.43 15.75 15.25 15.25 25,200 +0.05(+0.33%)
Oct 03, 2003 15.75 15.90 15.20 15.20 34,600 -0.10(-0.65%)
Oct 02, 2003 15.75 15.75 15.30 15.30 8,200 +0.00(+0.00%)
Oct 01, 2003 15.70 15.90 15.30 15.30 59,900 -0.50(-3.16%)
Sep 30, 2003 15.80 16.00 15.44 15.80 10,700 +0.00(+0.00%)
Sep 29, 2003 16.00 16.05 15.49 15.80 85,000 -0.14(-0.88%)
Sep 26, 2003 15.75 16.10 15.75 15.94 59,400 +0.19(+1.21%)
Sep 25, 2003 15.47 15.75 15.47 15.75 2,800 +0.75(+5.00%)
Sep 24, 2003 15.90 16.05 14.95 15.00 27,100 -0.90(-5.66%)
Sep 23, 2003 15.09 16.30 15.00 15.90 15,160 +0.84(+5.58%)
Sep 22, 2003 14.89 15.12 14.52 15.06 38,200 +0.18(+1.20%)
Sep 19, 2003 14.65 14.89 13.75 14.88 19,400 +0.09(+0.61%)
Sep 18, 2003 14.94 15.00 14.49 14.79 45,000 -0.15(-1.00%)
Sep 17, 2003 13.90 15.25 13.90 14.94 60,600 +0.88(+6.26%)
Sep 16, 2003 13.60 14.06 13.50 14.06 90,100 +0.43(+3.15%)
Sep 15, 2003 13.35 13.64 13.30 13.63 32,900 +0.23(+1.72%)
Sep 12, 2003 13.63 13.69 13.40 13.40 23,900 -0.15(-1.11%)
Sep 11, 2003 13.40 13.61 13.40 13.55 78,600 +0.07(+0.52%)
Sep 10, 2003 13.45 13.49 13.40 13.48 25,600 +0.04(+0.30%)
Sep 09, 2003 13.40 13.49 13.40 13.44 32,500 -0.01(-0.07%)
Sep 08, 2003 13.35 13.55 13.35 13.45 62,300 +0.07(+0.52%)
Sep 05, 2003 13.30 13.38 13.20 13.38 72,700 +0.13(+0.98%)
Sep 04, 2003 13.05 13.30 13.00 13.25 32,400 +0.20(+1.53%)
Sep 03, 2003 12.95 13.39 12.85 13.05 183,300 +0.05(+0.38%)
Sep 02, 2003 13.60 13.60 12.80 13.00 219,300 -0.60(-4.41%)
Aug 29, 2003 13.25 13.70 13.25 13.60 37,300 +0.21(+1.57%)
Aug 28, 2003 13.40 13.50 13.25 13.39 57,100 -0.01(-0.07%)
Aug 27, 2003 13.50 13.59 13.24 13.40 100,200 -0.10(-0.74%)
Aug 26, 2003 13.57 13.64 13.40 13.50 65,400 -0.13(-0.95%)
Aug 25, 2003 13.85 13.97 13.35 13.63 51,900 -0.22(-1.59%)
Aug 22, 2003 13.25 13.85 13.25 13.85 227,700 +0.56(+4.21%)
Aug 21, 2003 13.97 13.97 13.25 13.29 278,100 -0.51(-3.70%)
Aug 20, 2003 13.66 14.64 13.60 13.80 359,500 -0.20(-1.43%)
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.