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 (%)
May 31, 2016 47.78 47.91 47.39 47.56 103,512 -0.08(-0.17%)
May 27, 2016 47.27 47.64 47.64 47.64 88,500 +0.20(+0.42%)
May 26, 2016 47.69 48.85 46.99 47.44 90,614 -0.38(-0.79%)
May 25, 2016 48.76 48.76 46.06 47.82 88,715 -0.66(-1.36%)
May 24, 2016 47.99 48.91 47.95 48.48 201,292 +0.85(+1.78%)
May 23, 2016 48.38 48.80 47.57 47.63 95,038 -0.81(-1.67%)
May 20, 2016 47.98 49.79 47.92 48.44 110,826 +0.72(+1.51%)
May 19, 2016 48.48 48.66 47.34 47.72 60,601 -1.19(-2.43%)
May 18, 2016 48.09 49.26 48.09 48.91 81,235 +0.58(+1.20%)
May 17, 2016 49.78 50.23 48.17 48.33 74,444 -1.67(-3.34%)
May 16, 2016 49.87 50.36 48.94 50.00 88,074 +0.27(+0.54%)
May 13, 2016 49.69 50.15 49.17 49.73 61,209 -0.09(-0.18%)
May 12, 2016 51.05 51.41 49.67 49.82 87,233 -1.00(-1.97%)
May 11, 2016 51.78 52.31 50.64 50.82 40,656 -1.25(-2.40%)
May 10, 2016 52.90 52.94 47.03 52.07 106,112 -0.73(-1.38%)
May 09, 2016 49.10 53.38 49.05 52.80 83,528 +3.98(+8.15%)
May 06, 2016 46.66 49.38 46.66 48.82 145,193 +0.34(+0.70%)
May 05, 2016 49.30 49.54 48.12 48.48 78,241 -0.75(-1.52%)
May 04, 2016 49.05 49.56 48.51 49.23 115,061 +0.15(+0.31%)
May 03, 2016 49.14 49.54 48.46 49.08 66,886 -0.35(-0.71%)
May 02, 2016 49.93 51.23 48.35 49.43 73,136 -0.41(-0.82%)
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%)
Apr 01, 2016 50.67 50.70 49.81 50.42 100,678 -0.65(-1.27%)
Mar 31, 2016 50.91 51.63 49.95 51.07 286,398 -0.01(-0.02%)
Mar 30, 2016 50.65 51.32 47.00 51.08 96,845 +0.70(+1.39%)
Mar 29, 2016 49.73 50.76 49.44 50.38 193,487 +0.43(+0.86%)
Mar 28, 2016 49.56 50.91 49.00 49.95 125,610 +0.73(+1.48%)
Mar 24, 2016 49.92 49.22 49.22 49.22 108,100 -0.87(-1.74%)
Mar 23, 2016 50.22 51.03 49.54 50.09 160,010 -0.41(-0.81%)
Mar 22, 2016 50.99 51.77 50.27 50.50 178,875 -0.50(-0.98%)
Mar 21, 2016 52.38 52.83 50.93 51.00 154,403 -1.01(-1.94%)
Mar 18, 2016 52.79 53.00 51.86 52.01 255,841 -0.51(-0.97%)
Mar 17, 2016 51.93 53.31 50.86 52.52 137,754 +0.61(+1.18%)
Mar 16, 2016 51.67 52.62 51.20 51.91 120,798 -0.02(-0.04%)
Mar 15, 2016 53.17 53.40 51.42 51.93 187,875 -1.64(-3.06%)
Mar 14, 2016 52.53 55.27 52.17 53.57 190,157 +0.82(+1.55%)
Mar 11, 2016 48.33 54.20 45.10 52.75 492,615 +8.67(+19.67%)
Mar 10, 2016 45.68 45.98 43.49 44.08 159,999 -1.29(-2.84%)
Mar 09, 2016 46.94 47.21 45.23 45.37 217,580 -1.54(-3.28%)
Mar 08, 2016 48.45 48.49 46.78 46.91 89,084 -1.67(-3.44%)
Mar 07, 2016 48.01 49.12 48.01 48.58 70,645 +0.57(+1.19%)
Mar 04, 2016 48.52 48.76 47.72 48.01 125,517 -0.66(-1.36%)
Mar 03, 2016 47.68 49.86 47.02 48.67 102,100 +1.22(+2.57%)
Mar 02, 2016 47.64 48.21 47.16 47.45 98,566 -0.25(-0.52%)
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.