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 (%)
Jan 06, 2021 155.58 155.58 155.58 0 +9.90(+6.80%)
Jan 05, 2021 141.37 148.25 141.37 145.68 107,983 +4.32(+3.06%)
Jan 04, 2021 139.04 141.85 138.70 141.36 135,817 +2.73(+1.97%)
Dec 31, 2020 138.63 138.63 138.63 65,040 +0.73(+0.53%)
Dec 30, 2020 133.80 139.48 132.65 137.90 65,040 +3.43(+2.55%)
Dec 29, 2020 140.23 141.54 133.49 134.47 73,268 -5.11(-3.66%)
Dec 28, 2020 138.25 140.26 136.29 139.58 68,314 +2.11(+1.53%)
Dec 24, 2020 139.05 139.05 136.58 137.47 33,400 -1.45(-1.04%)
Dec 23, 2020 140.60 144.69 138.18 138.92 60,966 -0.84(-0.60%)
Dec 22, 2020 138.22 140.09 136.95 139.76 79,784 +2.62(+1.91%)
Dec 21, 2020 138.52 138.80 134.05 137.14 86,985 -2.45(-1.76%)
Dec 18, 2020 137.60 140.37 136.42 139.59 490,700 +3.80(+2.80%)
Dec 17, 2020 134.55 136.16 132.74 135.79 82,082 +1.33(+0.99%)
Dec 16, 2020 132.39 134.96 129.50 134.46 111,954 +2.14(+1.62%)
Dec 15, 2020 132.20 134.00 128.55 132.32 89,409 +0.64(+0.49%)
Dec 14, 2020 142.29 142.50 131.12 131.68 156,768 -11.29(-7.90%)
Dec 11, 2020 143.44 144.07 139.38 142.97 110,000 -0.45(-0.31%)
Dec 10, 2020 139.57 143.88 138.56 143.42 71,835 +2.97(+2.11%)
Dec 09, 2020 144.30 147.32 139.61 140.45 94,459 -2.93(-2.04%)
Dec 08, 2020 139.36 143.68 139.00 143.38 74,135 +4.29(+3.08%)
Dec 07, 2020 138.47 140.99 137.62 139.09 72,366 +0.90(+0.65%)
Dec 04, 2020 134.01 138.52 132.51 138.19 70,200 +5.45(+4.11%)
Dec 03, 2020 132.48 133.29 129.74 132.74 62,106 +0.44(+0.33%)
Dec 02, 2020 136.25 137.78 131.82 132.30 70,451 -5.01(-3.65%)
Dec 01, 2020 136.25 138.48 135.95 137.31 172,079 +1.52(+1.12%)
Nov 30, 2020 137.12 137.94 134.20 135.79 111,663 -1.03(-0.75%)
Nov 27, 2020 135.93 137.22 134.19 136.82 27,200 +1.31(+0.97%)
Nov 25, 2020 133.26 137.03 132.09 135.51 82,400 +2.00(+1.50%)
Nov 24, 2020 128.97 134.20 126.27 133.51 120,382 +5.07(+3.95%)
Nov 23, 2020 131.74 131.80 127.67 128.44 136,161 -2.40(-1.83%)
Nov 20, 2020 121.69 131.32 121.69 130.84 128,900 +7.81(+6.35%)
Nov 19, 2020 123.92 126.47 121.59 123.03 109,247 -1.77(-1.42%)
Nov 18, 2020 128.45 130.48 123.78 124.80 108,575 -3.52(-2.74%)
Nov 17, 2020 128.37 130.02 126.13 128.32 63,911 +0.08(+0.06%)
Nov 16, 2020 129.85 130.80 127.10 128.24 83,093 -1.38(-1.06%)
Nov 13, 2020 130.99 131.53 128.16 129.62 42,700 -0.56(-0.43%)
Nov 12, 2020 131.72 133.64 128.80 130.18 82,366 -1.48(-1.12%)
Nov 11, 2020 131.00 131.94 127.75 131.66 108,914 +1.39(+1.07%)
Nov 10, 2020 126.01 130.46 120.65 130.27 115,944 +0.25(+0.19%)
Nov 09, 2020 133.52 137.28 129.91 130.02 88,698 -2.73(-2.06%)
Nov 06, 2020 125.45 138.68 125.05 132.75 96,600 +7.81(+6.25%)
Nov 05, 2020 125.10 127.28 123.77 124.94 86,010 -0.67(-0.53%)
Nov 04, 2020 123.02 126.45 122.74 125.61 82,423 +1.70(+1.37%)
Nov 03, 2020 122.54 126.00 122.54 123.91 81,031 +2.46(+2.03%)
Nov 02, 2020 117.93 122.00 117.93 121.45 102,208 +3.90(+3.32%)
Oct 30, 2020 115.64 119.47 115.19 117.55 91,600 +1.42(+1.22%)
Oct 29, 2020 118.91 120.44 116.07 116.13 110,786 -2.78(-2.34%)
Oct 28, 2020 117.46 119.94 113.74 118.91 88,498 +0.01(+0.01%)
Oct 27, 2020 118.74 119.55 117.88 118.90 105,428 -0.19(-0.16%)
Oct 26, 2020 119.92 120.21 117.96 119.09 112,001 -0.45(-0.38%)
Oct 23, 2020 118.23 119.97 117.57 119.54 89,600 +1.18(+1.00%)
Oct 22, 2020 110.40 118.87 110.40 118.36 110,013 +8.85(+8.08%)
Oct 21, 2020 110.37 110.62 107.64 109.51 126,512 -0.06(-0.05%)
Oct 20, 2020 109.52 109.71 107.91 109.57 119,408 +1.11(+1.02%)
Oct 19, 2020 104.86 108.97 103.76 108.46 113,677 +3.23(+3.07%)
Oct 16, 2020 104.23 107.42 103.16 105.23 90,900 +0.89(+0.85%)
Oct 15, 2020 99.50 104.42 98.56 104.34 117,413 +4.25(+4.25%)
Oct 14, 2020 99.66 100.95 99.25 100.09 87,712 +0.82(+0.83%)
Oct 13, 2020 98.35 100.00 98.35 99.27 77,431 -0.20(-0.20%)
Oct 12, 2020 97.08 99.93 97.08 99.47 115,540 +2.97(+3.08%)
Oct 09, 2020 95.51 97.47 95.51 96.50 106,700 +1.86(+1.97%)
Oct 08, 2020 94.01 95.19 93.37 94.64 37,853 +1.10(+1.18%)
Oct 07, 2020 94.32 95.92 93.02 93.54 61,893 -0.48(-0.51%)
Oct 06, 2020 94.53 95.94 93.83 94.02 96,324 +0.01(+0.01%)
Oct 05, 2020 94.96 95.61 91.44 94.01 78,080 -0.95(-1.00%)
Oct 02, 2020 92.81 96.17 92.81 94.96 206,400 +0.91(+0.97%)
Oct 01, 2020 93.92 95.12 92.39 94.05 250,420 +1.14(+1.23%)
Sep 30, 2020 89.49 93.56 89.03 92.91 127,287 +3.20(+3.57%)
Sep 29, 2020 90.00 91.98 87.77 89.71 117,453 +0.60(+0.67%)
Sep 28, 2020 86.74 89.16 86.49 89.11 68,367 +2.90(+3.36%)
Sep 25, 2020 85.77 87.06 85.69 86.21 56,400 +0.18(+0.21%)
Sep 24, 2020 85.51 86.88 84.59 86.03 69,568 +0.52(+0.61%)
Sep 23, 2020 85.94 86.47 84.90 85.51 89,212 -0.73(-0.85%)
Sep 22, 2020 86.95 87.78 85.08 86.24 56,998 -0.67(-0.77%)
Sep 21, 2020 87.55 87.65 84.32 86.91 158,911 -2.13(-2.39%)
Sep 18, 2020 89.40 90.46 87.33 89.04 236,500 +0.40(+0.45%)
Sep 17, 2020 88.47 89.85 87.13 88.64 57,349 -0.77(-0.86%)
Sep 16, 2020 88.38 89.90 88.38 89.41 63,041 +1.32(+1.50%)
Sep 15, 2020 90.43 90.43 87.73 88.09 39,480 -1.77(-1.97%)
Sep 14, 2020 87.75 90.13 87.37 89.86 65,345 +2.48(+2.84%)
Sep 11, 2020 89.63 89.80 86.92 87.38 37,200 -2.09(-2.34%)
Sep 10, 2020 88.67 90.86 88.59 89.47 65,162 +1.02(+1.15%)
Sep 09, 2020 87.83 89.53 87.83 88.45 65,518 +1.33(+1.53%)
Sep 08, 2020 85.51 88.18 85.51 87.12 92,419 -0.53(-0.60%)
Sep 04, 2020 91.26 91.26 85.25 87.65 65,700 -2.89(-3.19%)
Sep 03, 2020 92.01 92.13 89.49 90.54 62,857 -1.55(-1.68%)
Sep 02, 2020 92.29 93.19 91.74 92.09 71,617 -0.08(-0.09%)
Sep 01, 2020 93.04 93.67 92.08 92.17 56,484 -0.42(-0.45%)
Aug 31, 2020 93.63 93.81 92.39 92.59 69,669 -0.83(-0.89%)
Aug 28, 2020 93.85 95.28 92.11 93.42 38,000 +0.05(+0.05%)
Aug 27, 2020 93.14 93.87 92.40 93.37 53,023 -0.12(-0.13%)
Aug 26, 2020 96.01 96.16 92.96 93.49 65,643 -2.32(-2.42%)
Aug 25, 2020 94.97 95.89 93.71 95.81 72,876 +1.23(+1.30%)
Aug 24, 2020 97.23 97.23 93.74 94.58 48,217 -1.76(-1.83%)
Aug 21, 2020 95.59 96.51 95.00 96.34 44,800 +0.66(+0.69%)
Aug 20, 2020 94.73 96.77 94.73 95.68 156,872 +0.60(+0.63%)
Aug 19, 2020 96.34 98.11 94.61 95.08 95,143 -0.68(-0.71%)
Aug 18, 2020 95.75 96.75 94.36 95.76 116,133 +0.01(+0.01%)
Aug 17, 2020 95.47 99.07 95.37 95.75 168,844 +0.80(+0.84%)
Aug 14, 2020 91.24 95.36 91.24 94.95 174,500 +3.37(+3.68%)
Aug 13, 2020 91.57 91.99 90.31 91.58 98,252 +0.02(+0.02%)
Aug 12, 2020 91.99 93.70 91.49 91.56 75,553 +0.41(+0.45%)
Aug 11, 2020 91.99 93.56 89.48 91.15 111,151 -0.54(-0.59%)
Aug 10, 2020 89.93 94.02 89.67 91.69 112,148 +1.86(+2.07%)
Aug 07, 2020 89.62 91.17 88.35 89.83 111,100 +3.28(+3.79%)
Aug 06, 2020 84.00 87.46 82.30 86.55 281,323 +4.02(+4.87%)
Aug 05, 2020 82.54 82.75 80.50 82.53 57,607 +0.56(+0.68%)
Aug 04, 2020 82.38 82.75 81.05 81.97 45,106 -0.52(-0.63%)
Aug 03, 2020 81.62 82.75 80.87 82.49 67,410 +1.48(+1.83%)
Jul 31, 2020 79.73 81.29 78.82 81.01 100,000 -1.53(-1.85%)
Jul 30, 2020 81.09 82.75 80.55 82.54 80,704 +0.52(+0.63%)
Jul 29, 2020 81.11 82.86 80.54 82.02 67,921 +1.33(+1.65%)
Jul 28, 2020 81.32 81.86 80.56 80.69 49,745 -0.93(-1.14%)
Jul 27, 2020 81.01 82.73 81.01 81.62 53,612 +0.86(+1.06%)
Jul 24, 2020 82.47 82.47 79.48 80.76 70,300 -1.42(-1.73%)
Jul 23, 2020 81.00 83.99 80.78 82.18 171,851 +2.36(+2.96%)
Jul 22, 2020 79.63 80.22 77.89 79.82 51,409 +0.38(+0.48%)
Jul 21, 2020 79.29 80.00 78.83 79.44 35,520 +0.90(+1.15%)
Jul 20, 2020 80.70 81.00 77.75 78.54 35,938 -2.46(-3.04%)
Jul 17, 2020 79.73 81.06 79.70 81.00 67,000 +1.23(+1.54%)
Jul 16, 2020 80.46 80.46 79.02 79.77 48,049 +0.02(+0.03%)
Jul 15, 2020 78.81 80.08 78.70 79.75 48,659 +1.81(+2.32%)
Jul 14, 2020 76.43 77.94 76.14 77.94 32,704 +1.42(+1.86%)
Jul 13, 2020 78.52 79.14 76.50 76.52 26,617 -1.38(-1.77%)
Jul 10, 2020 76.71 78.55 76.68 77.90 35,800 +1.21(+1.58%)
Jul 09, 2020 77.15 78.52 75.59 76.69 46,232 -0.64(-0.83%)
Jul 08, 2020 77.57 77.57 75.07 77.33 50,434 -0.33(-0.42%)
Jul 07, 2020 77.91 79.09 77.31 77.66 57,077 -0.81(-1.03%)
Jul 06, 2020 80.13 80.26 78.28 78.47 62,201 -0.95(-1.20%)
Jul 02, 2020 79.82 80.26 78.55 79.42 67,400 +0.46(+0.58%)
Jul 01, 2020 78.96 80.00 77.72 78.96 59,628 +0.05(+0.06%)
Jun 30, 2020 79.14 80.20 78.05 78.91 108,512 -0.30(-0.38%)
Jun 29, 2020 74.37 79.29 74.08 79.21 98,829 +5.26(+7.11%)
Jun 26, 2020 75.29 75.98 73.35 73.95 171,300 -1.48(-1.96%)
Jun 25, 2020 75.22 75.74 74.04 75.43 71,343 +0.22(+0.29%)
Jun 24, 2020 77.21 78.19 75.07 75.21 115,046 -2.60(-3.34%)
Jun 23, 2020 78.59 78.82 77.13 77.81 87,233 -0.13(-0.17%)
Jun 22, 2020 78.79 79.01 77.16 77.94 62,944 -0.82(-1.04%)
Jun 19, 2020 80.03 80.19 77.49 78.76 149,000 -0.51(-0.64%)
Jun 18, 2020 79.00 80.10 78.33 79.27 53,501 -0.25(-0.31%)
Jun 17, 2020 77.91 80.41 77.91 79.52 97,913 +1.90(+2.45%)
Jun 16, 2020 77.78 78.29 76.60 77.62 94,623 +1.94(+2.56%)
Jun 15, 2020 74.89 76.58 74.25 75.68 39,678 -0.94(-1.23%)
Jun 12, 2020 78.75 80.09 72.98 76.62 105,300 +0.13(+0.17%)
Jun 11, 2020 77.80 78.54 76.37 76.49 93,062 -3.68(-4.59%)
Jun 10, 2020 80.99 81.99 79.48 80.17 81,461 -0.39(-0.48%)
Jun 09, 2020 81.00 81.41 80.14 80.56 101,052 -0.69(-0.85%)
Jun 08, 2020 80.95 81.25 79.83 81.25 178,834 +0.97(+1.21%)
Jun 05, 2020 80.75 81.20 79.63 80.28 73,600 +0.11(+0.14%)
Jun 04, 2020 80.23 81.41 79.09 80.17 49,862 -0.47(-0.58%)
Jun 03, 2020 80.47 81.29 79.66 80.64 125,013 +0.77(+0.96%)
Jun 02, 2020 80.37 80.38 78.24 79.87 90,469 +0.47(+0.59%)
Jun 01, 2020 81.02 81.03 78.49 79.40 75,231 -1.10(-1.37%)
May 29, 2020 77.99 80.78 77.21 80.50 95,300 +2.39(+3.06%)
May 28, 2020 81.42 82.43 77.91 78.11 124,357 -2.61(-3.23%)
May 27, 2020 79.74 80.88 77.60 80.72 153,522 +2.17(+2.77%)
May 26, 2020 76.00 78.81 75.84 78.55 151,362 +3.06(+4.05%)
May 22, 2020 69.24 75.75 69.12 75.49 126,900 +5.72(+8.20%)
May 21, 2020 68.00 70.39 67.38 69.77 96,223 +1.43(+2.09%)
May 20, 2020 68.25 69.93 67.01 68.34 127,626 +1.18(+1.76%)
May 19, 2020 66.95 68.00 66.41 67.16 84,401 +0.17(+0.25%)
May 18, 2020 65.18 68.21 65.18 66.99 130,925 +3.78(+5.98%)
May 15, 2020 59.54 63.21 59.54 63.21 80,100 +3.37(+5.63%)
May 14, 2020 59.24 60.12 57.34 59.84 66,593 -0.52(-0.86%)
May 13, 2020 57.59 60.54 57.43 60.36 95,503 +2.16(+3.71%)
May 12, 2020 60.07 60.07 58.20 58.20 60,104 -1.98(-3.29%)
May 11, 2020 60.32 61.73 59.92 60.18 66,874 -0.92(-1.51%)
May 08, 2020 60.69 63.30 59.95 61.10 72,600 +1.58(+2.65%)
May 07, 2020 57.92 61.59 54.61 59.52 91,984 +2.87(+5.07%)
May 06, 2020 57.07 57.68 55.80 56.65 86,757 -0.61(-1.07%)
May 05, 2020 56.50 59.49 56.50 57.26 68,430 +1.81(+3.26%)
May 04, 2020 56.71 56.71 53.70 55.45 68,608 -2.30(-3.98%)
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.