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 (%)
Jul 31, 2018 70.02 70.80 69.94 70.08 54,301 +0.16(+0.23%)
Jul 30, 2018 70.71 70.80 69.75 69.92 57,532 -0.51(-0.72%)
Jul 27, 2018 71.39 71.54 70.26 70.43 55,800 -0.96(-1.34%)
Jul 26, 2018 71.45 72.12 71.06 71.39 46,323 -0.04(-0.06%)
Jul 25, 2018 71.70 72.39 70.91 71.43 55,097 -0.36(-0.50%)
Jul 24, 2018 72.82 72.87 71.56 71.79 49,503 -1.02(-1.40%)
Jul 23, 2018 71.53 72.90 70.87 72.81 81,750 +1.40(+1.96%)
Jul 20, 2018 71.81 72.33 71.33 71.41 44,996 -0.62(-0.86%)
Jul 19, 2018 71.86 72.22 71.57 72.03 42,158 +0.11(+0.15%)
Jul 18, 2018 72.31 72.41 71.47 71.92 47,710 -0.67(-0.92%)
Jul 17, 2018 73.29 73.63 71.59 72.59 65,940 -0.23(-0.32%)
Jul 16, 2018 72.31 72.99 71.48 72.82 66,499 +0.04(+0.05%)
Jul 13, 2018 74.82 75.49 72.28 72.78 124,135 -2.61(-3.46%)
Jul 12, 2018 76.73 76.73 75.15 75.39 140,102 -0.34(-0.45%)
Jul 11, 2018 76.39 77.00 75.64 75.73 123,026 +0.15(+0.20%)
Jul 10, 2018 82.90 83.34 75.35 75.58 307,000 -7.23(-8.73%)
Jul 09, 2018 83.00 83.90 82.39 82.81 69,955 +0.16(+0.19%)
Jul 06, 2018 82.82 82.95 81.63 82.65 92,021 +0.64(+0.78%)
Jul 05, 2018 81.68 82.11 81.15 82.01 45,745 +0.59(+0.72%)
Jul 03, 2018 81.42 81.42 81.42 0 +1.50(+1.88%)
Jul 02, 2018 78.69 80.00 78.28 79.92 163,787 +1.37(+1.74%)
Jun 29, 2018 78.50 78.74 77.84 78.55 129,586 -0.45(-0.57%)
Jun 28, 2018 78.36 79.06 77.45 79.00 140,789 +0.57(+0.73%)
Jun 27, 2018 78.50 79.00 77.58 78.43 132,848 -0.19(-0.24%)
Jun 26, 2018 77.64 78.87 77.54 78.62 126,891 +0.99(+1.28%)
Jun 25, 2018 77.79 77.83 76.18 77.63 89,630 +0.00(+0.00%)
Jun 22, 2018 78.50 78.50 74.27 77.63 228,493 -0.93(-1.18%)
Jun 21, 2018 79.00 79.43 78.09 78.56 73,800 -0.61(-0.77%)
Jun 20, 2018 79.00 79.59 78.16 79.17 96,697 +0.29(+0.37%)
Jun 19, 2018 77.91 78.94 77.04 78.88 96,977 +0.63(+0.81%)
Jun 18, 2018 76.79 78.30 76.38 78.25 78,417 +1.18(+1.53%)
Jun 15, 2018 77.00 77.00 77.07 132,984 +0.07(+0.09%)
Jun 14, 2018 76.54 77.19 76.11 77.00 55,462 +0.55(+0.72%)
Jun 13, 2018 76.84 77.21 76.05 76.45 58,878 -0.38(-0.49%)
Jun 12, 2018 75.82 77.28 75.62 76.83 84,042 +1.12(+1.48%)
Jun 11, 2018 75.57 76.11 75.54 75.71 89,867 +0.20(+0.26%)
Jun 08, 2018 74.10 75.88 74.10 75.51 87,419 +1.22(+1.64%)
Jun 07, 2018 74.35 74.78 74.08 74.29 61,642 -0.05(-0.07%)
Jun 06, 2018 73.23 74.54 73.23 74.34 202,658 +1.34(+1.84%)
Jun 05, 2018 73.77 74.66 72.99 73.00 242,227 -0.75(-1.02%)
Jun 04, 2018 72.14 74.03 71.72 73.75 123,275 +1.75(+2.43%)
Jun 01, 2018 72.33 74.05 70.94 72.00 149,666 +0.00(+0.00%)
May 31, 2018 73.15 74.68 71.97 72.00 137,064 -0.99(-1.36%)
May 30, 2018 73.95 75.97 72.84 72.99 212,767 -0.93(-1.26%)
May 29, 2018 73.78 73.94 71.69 73.92 96,694 -0.06(-0.08%)
May 25, 2018 73.98 73.98 73.98 0 +0.48(+0.65%)
May 24, 2018 73.88 74.22 72.92 73.50 79,871 -0.42(-0.57%)
May 23, 2018 73.95 75.30 73.72 73.92 80,225 -0.22(-0.30%)
May 22, 2018 75.10 75.37 73.92 74.14 89,017 -0.86(-1.15%)
May 21, 2018 75.00 75.77 74.26 75.00 60,731 +0.34(+0.46%)
May 18, 2018 75.36 75.44 74.32 74.66 54,639 -0.35(-0.47%)
May 17, 2018 73.79 75.38 73.79 75.01 111,599 +1.16(+1.57%)
May 16, 2018 72.72 74.65 72.27 73.85 87,425 +1.06(+1.46%)
May 15, 2018 71.61 73.30 71.06 72.79 75,385 +0.77(+1.07%)
May 14, 2018 72.20 73.53 71.76 72.02 71,668 -0.29(-0.40%)
May 11, 2018 70.61 72.85 70.61 72.31 74,282 +1.39(+1.96%)
May 10, 2018 74.10 74.13 67.58 70.92 175,284 -5.20(-6.83%)
May 09, 2018 75.81 76.29 74.11 76.12 45,347 +0.40(+0.53%)
May 08, 2018 75.03 75.78 74.77 75.72 82,556 +0.53(+0.70%)
May 07, 2018 75.58 75.95 74.84 75.19 40,970 -0.16(-0.21%)
May 04, 2018 74.69 76.30 74.69 75.35 49,923 +0.66(+0.88%)
May 03, 2018 76.25 76.29 74.48 74.69 39,503 -1.56(-2.05%)
May 02, 2018 76.06 77.77 75.96 76.25 39,464 -0.25(-0.33%)
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.