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 (%)
Aug 31, 2015 45.63 52.37 44.40 44.83 88,938 -1.04(-2.27%)
Aug 28, 2015 46.80 47.27 45.66 45.87 46,891 -1.01(-2.15%)
Aug 27, 2015 46.76 47.20 45.68 46.88 77,343 +0.46(+0.99%)
Aug 26, 2015 46.13 46.54 44.52 46.42 73,061 +1.06(+2.34%)
Aug 25, 2015 46.83 46.83 45.28 45.36 99,698 -0.24(-0.53%)
Aug 24, 2015 44.59 46.34 42.87 45.60 197,961 -0.54(-1.17%)
Aug 21, 2015 45.26 46.45 45.25 46.14 107,660 +0.09(+0.20%)
Aug 20, 2015 46.13 46.51 45.55 46.05 82,075 -0.46(-0.99%)
Aug 19, 2015 46.39 47.02 45.65 46.51 65,546 -0.18(-0.39%)
Aug 18, 2015 47.30 47.70 46.19 46.69 75,869 -0.86(-1.81%)
Aug 17, 2015 47.87 47.89 46.01 47.55 80,931 +0.74(+1.58%)
Aug 14, 2015 45.91 47.87 45.30 46.81 65,045 +0.79(+1.72%)
Aug 13, 2015 45.81 46.39 45.09 46.02 96,920 +0.43(+0.94%)
Aug 12, 2015 45.97 45.98 44.81 45.59 62,080 -0.55(-1.19%)
Aug 11, 2015 45.88 46.41 44.65 46.14 98,649 -0.09(-0.19%)
Aug 10, 2015 45.91 47.63 45.25 46.23 129,864 +0.36(+0.78%)
Aug 07, 2015 45.25 53.49 39.08 45.87 225,596 +1.70(+3.85%)
Aug 06, 2015 46.00 46.31 42.70 44.17 111,173 -2.08(-4.50%)
Aug 05, 2015 46.85 47.19 45.65 46.25 113,084 -0.49(-1.05%)
Aug 04, 2015 46.63 47.34 46.12 46.74 71,930 -0.07(-0.15%)
Aug 03, 2015 46.87 47.47 45.95 46.81 57,929 -0.25(-0.53%)
Jul 31, 2015 45.78 47.80 45.60 47.06 46,036 +1.48(+3.25%)
Jul 30, 2015 45.91 46.05 45.31 45.58 74,642 -0.50(-1.09%)
Jul 29, 2015 46.19 46.55 45.59 46.08 57,005 -0.05(-0.11%)
Jul 28, 2015 46.23 46.30 45.12 46.13 54,469 +0.06(+0.13%)
Jul 27, 2015 45.41 46.24 45.09 46.07 77,960 +0.50(+1.10%)
Jul 24, 2015 45.86 46.02 45.27 45.57 64,740 -0.42(-0.91%)
Jul 23, 2015 45.60 46.19 45.36 45.99 75,030 +0.60(+1.32%)
Jul 22, 2015 45.49 45.79 45.00 45.39 112,636 +0.13(+0.29%)
Jul 21, 2015 45.66 46.13 44.80 45.26 70,018 -0.27(-0.59%)
Jul 20, 2015 46.68 46.68 45.30 45.53 63,359 -1.03(-2.21%)
Jul 17, 2015 46.11 46.82 46.02 46.56 71,593 +0.62(+1.35%)
Jul 16, 2015 45.43 46.07 45.17 45.94 40,584 +0.66(+1.46%)
Jul 15, 2015 45.67 45.90 44.84 45.28 81,396 -0.53(-1.16%)
Jul 14, 2015 45.72 46.12 45.69 45.81 60,188 -0.01(-0.02%)
Jul 13, 2015 45.48 46.60 45.33 45.82 131,183 +0.72(+1.60%)
Jul 10, 2015 44.85 45.40 44.48 45.10 70,447 +0.68(+1.53%)
Jul 09, 2015 44.39 46.38 44.12 44.42 86,291 +0.59(+1.35%)
Jul 08, 2015 44.97 45.62 43.46 43.83 131,495 -1.57(-3.46%)
Jul 07, 2015 45.21 45.53 43.88 45.40 69,550 +0.17(+0.38%)
Jul 06, 2015 45.28 45.84 44.55 45.23 66,171 -0.30(-0.66%)
Jul 02, 2015 45.35 45.53 45.53 45.53 95,200 +0.28(+0.62%)
Jul 01, 2015 44.48 45.31 44.08 45.25 147,187 +0.97(+2.19%)
Jun 30, 2015 43.55 44.37 43.44 44.28 166,743 +0.75(+1.72%)
Jun 29, 2015 43.63 44.00 42.12 43.53 142,220 -0.25(-0.57%)
Jun 26, 2015 44.95 45.05 43.57 43.78 327,646 -1.30(-2.88%)
Jun 25, 2015 45.80 46.35 44.79 45.08 137,841 -0.67(-1.46%)
Jun 24, 2015 47.44 47.70 45.74 45.75 105,488 -1.95(-4.09%)
Jun 23, 2015 47.74 48.82 46.28 47.70 181,202 -0.23(-0.48%)
Jun 22, 2015 51.90 51.90 46.75 47.93 253,978 -5.02(-9.48%)
Jun 19, 2015 52.03 53.76 51.95 52.95 157,178 +1.08(+2.08%)
Jun 18, 2015 50.00 52.06 49.65 51.87 122,235 +2.09(+4.20%)
Jun 17, 2015 49.74 50.22 49.21 49.78 71,227 +0.14(+0.28%)
Jun 16, 2015 49.03 49.97 49.03 49.64 163,678 +0.62(+1.26%)
Jun 15, 2015 47.98 49.49 47.77 49.02 150,072 +0.56(+1.16%)
Jun 12, 2015 47.76 48.73 47.76 48.46 66,593 +0.27(+0.56%)
Jun 11, 2015 47.88 48.48 47.20 48.19 56,495 +0.33(+0.69%)
Jun 10, 2015 48.13 48.26 47.50 47.86 75,142 -0.15(-0.31%)
Jun 09, 2015 48.37 49.05 47.08 48.01 71,666 -0.47(-0.97%)
Jun 08, 2015 48.21 49.29 47.66 48.48 70,613 -0.20(-0.41%)
Jun 05, 2015 48.82 48.82 47.65 48.68 86,957 -0.27(-0.55%)
Jun 04, 2015 49.28 50.39 48.66 48.95 90,253 -0.61(-1.23%)
Jun 03, 2015 48.43 49.80 47.94 49.56 152,119 +1.36(+2.82%)
Jun 02, 2015 48.51 49.00 47.83 48.20 75,632 -0.06(-0.12%)
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.