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, 2019 64.57 64.92 63.73 64.68 44,500 -0.41(-0.63%)
May 30, 2019 64.95 65.55 64.05 65.09 36,812 +0.73(+1.13%)
May 29, 2019 65.66 65.66 64.16 64.36 42,900 -1.64(-2.48%)
May 28, 2019 66.23 66.55 65.72 66.00 55,423 -0.34(-0.51%)
May 24, 2019 65.42 66.45 65.42 66.34 29,900 +1.01(+1.55%)
May 23, 2019 67.06 67.26 64.66 65.33 57,688 -2.22(-3.29%)
May 22, 2019 66.62 67.75 66.24 67.55 59,387 +0.81(+1.21%)
May 21, 2019 66.94 67.30 66.40 66.74 61,208 +0.16(+0.24%)
May 20, 2019 65.19 67.16 64.97 66.58 46,687 +1.39(+2.13%)
May 17, 2019 64.92 66.66 64.57 65.19 44,500 +0.01(+0.02%)
May 16, 2019 65.54 66.44 64.93 65.18 57,898 -0.07(-0.11%)
May 15, 2019 65.42 65.69 64.97 65.25 38,321 -0.65(-0.99%)
May 14, 2019 66.65 66.65 65.87 65.90 58,092 -0.67(-1.01%)
May 13, 2019 66.18 66.90 65.61 66.57 59,138 -0.49(-0.73%)
May 10, 2019 66.86 67.61 65.57 67.06 58,800 -0.11(-0.16%)
May 09, 2019 67.56 68.40 64.33 67.17 112,134 +2.93(+4.56%)
May 08, 2019 65.22 66.02 64.03 64.24 64,070 -1.45(-2.21%)
May 07, 2019 66.68 66.68 64.93 65.69 41,122 -1.42(-2.12%)
May 06, 2019 65.35 67.33 65.35 67.11 55,275 +1.02(+1.54%)
May 03, 2019 65.55 66.28 64.92 66.09 39,800 +0.88(+1.35%)
May 02, 2019 65.48 66.03 64.26 65.21 49,991 -0.24(-0.37%)
May 01, 2019 66.42 66.62 65.41 65.45 78,232 -0.88(-1.33%)
Apr 30, 2019 66.50 66.50 65.13 66.33 71,618 -0.03(-0.05%)
Apr 29, 2019 65.98 66.76 65.36 66.36 41,252 +0.37(+0.56%)
Apr 26, 2019 64.94 66.16 64.08 65.99 45,700 +1.34(+2.07%)
Apr 25, 2019 65.73 65.73 64.03 64.65 44,011 -0.98(-1.49%)
Apr 24, 2019 65.31 66.68 65.31 65.63 36,504 +0.43(+0.66%)
Apr 23, 2019 63.10 65.82 63.00 65.20 63,320 +2.27(+3.61%)
Apr 22, 2019 64.44 64.70 62.71 62.93 39,548 -1.59(-2.46%)
Apr 18, 2019 63.75 65.06 63.24 64.52 34,200 +0.72(+1.13%)
Apr 17, 2019 66.77 66.77 63.17 63.80 75,793 -2.96(-4.43%)
Apr 16, 2019 67.38 67.50 66.17 66.76 57,473 -0.39(-0.58%)
Apr 15, 2019 65.86 67.36 65.52 67.15 66,115 +1.42(+2.16%)
Apr 12, 2019 66.10 66.33 65.27 65.73 39,700 -0.05(-0.08%)
Apr 11, 2019 65.83 66.25 65.49 65.78 62,814 -0.03(-0.05%)
Apr 10, 2019 65.20 66.71 65.17 65.81 82,372 +0.34(+0.52%)
Apr 09, 2019 65.80 66.13 65.22 65.47 86,543 -0.46(-0.70%)
Apr 08, 2019 65.77 66.01 65.06 65.93 53,526 -0.07(-0.11%)
Apr 05, 2019 66.08 67.14 65.94 66.00 43,000 +0.31(+0.47%)
Apr 04, 2019 65.29 66.78 65.29 65.69 63,828 +0.34(+0.52%)
Apr 03, 2019 65.51 65.86 64.75 65.35 80,844 +0.31(+0.48%)
Apr 02, 2019 65.73 65.99 64.97 65.04 59,035 -0.69(-1.05%)
Apr 01, 2019 67.05 67.39 65.23 65.73 63,457 -0.89(-1.34%)
Mar 29, 2019 66.55 67.55 66.43 66.62 84,200 +0.40(+0.60%)
Mar 28, 2019 66.19 67.14 65.59 66.22 46,458 +0.15(+0.23%)
Mar 27, 2019 65.38 66.58 64.56 66.07 68,321 +0.45(+0.69%)
Mar 26, 2019 65.38 66.18 64.69 65.62 124,576 +0.56(+0.86%)
Mar 25, 2019 64.57 65.65 63.81 65.06 59,819 +0.21(+0.32%)
Mar 22, 2019 65.69 66.99 64.52 64.85 93,600 -1.37(-2.07%)
Mar 21, 2019 64.71 66.55 63.58 66.22 105,557 +1.19(+1.83%)
Mar 20, 2019 65.12 65.84 63.87 65.03 75,542 -0.34(-0.52%)
Mar 19, 2019 65.92 66.00 64.86 65.37 53,430 -0.36(-0.55%)
Mar 18, 2019 64.63 66.99 64.34 65.73 93,967 +1.09(+1.69%)
Mar 15, 2019 62.75 65.50 62.70 64.64 179,500 +1.89(+3.01%)
Mar 14, 2019 62.28 63.02 61.66 62.75 70,338 +0.46(+0.74%)
Mar 13, 2019 62.48 63.04 61.82 62.29 33,748 +0.27(+0.44%)
Mar 12, 2019 61.25 62.49 61.00 62.02 80,747 +1.12(+1.84%)
Mar 11, 2019 62.00 62.00 60.53 60.90 100,506 -1.11(-1.79%)
Mar 08, 2019 62.83 63.12 62.01 62.01 50,400 -1.27(-2.01%)
Mar 07, 2019 63.86 64.66 62.46 63.28 97,032 -0.59(-0.92%)
Mar 06, 2019 67.01 67.83 63.73 63.87 79,151 -3.32(-4.94%)
Mar 05, 2019 67.42 68.59 65.68 67.19 74,182 -0.63(-0.93%)
Mar 04, 2019 69.22 69.39 66.59 67.82 81,221 -1.68(-2.42%)
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.