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, 2016 48.00 48.00 46.70 47.13 82,682 -0.83(-1.73%)
Aug 30, 2016 47.75 48.00 46.65 47.96 99,925 +0.38(+0.80%)
Aug 29, 2016 44.12 48.66 44.12 47.58 417,657 +3.70(+8.43%)
Aug 26, 2016 43.47 44.34 43.06 43.88 212,921 +0.50(+1.15%)
Aug 25, 2016 43.49 43.92 43.02 43.38 54,197 -0.06(-0.14%)
Aug 24, 2016 43.54 46.91 43.16 43.44 53,013 +0.06(+0.14%)
Aug 23, 2016 43.89 44.79 43.01 43.38 45,989 -0.48(-1.09%)
Aug 22, 2016 43.89 44.23 43.60 43.86 36,873 -0.07(-0.16%)
Aug 19, 2016 43.98 44.30 43.33 43.93 72,215 -0.24(-0.54%)
Aug 18, 2016 43.88 44.53 43.23 44.17 189,072 +0.47(+1.08%)
Aug 17, 2016 44.69 44.69 43.68 43.70 63,637 -0.98(-2.19%)
Aug 16, 2016 45.12 46.30 44.57 44.68 46,844 -0.68(-1.50%)
Aug 15, 2016 45.73 45.97 44.40 45.36 52,275 -0.42(-0.92%)
Aug 12, 2016 46.32 46.70 45.20 45.78 33,193 -0.47(-1.02%)
Aug 11, 2016 46.07 46.77 46.02 46.25 33,052 +0.25(+0.54%)
Aug 10, 2016 46.19 46.30 45.86 46.00 78,918 -0.31(-0.67%)
Aug 09, 2016 46.47 46.62 46.00 46.31 45,696 -0.04(-0.09%)
Aug 08, 2016 46.67 46.80 45.97 46.35 53,330 -0.37(-0.79%)
Aug 05, 2016 47.34 47.46 46.49 46.72 73,075 +0.69(+1.50%)
Aug 04, 2016 46.82 47.49 45.97 46.03 112,627 -0.95(-2.02%)
Aug 03, 2016 47.48 47.48 45.45 46.98 91,142 -0.57(-1.20%)
Aug 02, 2016 49.48 50.24 47.25 47.55 78,764 -0.97(-2.00%)
Aug 01, 2016 50.30 50.30 47.93 48.52 61,058 +0.15(+0.31%)
Jul 29, 2016 44.86 48.72 44.86 48.37 71,850 -0.87(-1.77%)
Jul 28, 2016 48.75 49.54 48.75 49.24 58,509 +0.29(+0.59%)
Jul 27, 2016 48.32 49.02 48.22 48.95 56,811 +0.59(+1.22%)
Jul 26, 2016 48.68 48.91 47.88 48.36 31,401 -0.16(-0.33%)
Jul 25, 2016 47.26 49.05 47.26 48.52 33,350 -0.50(-1.02%)
Jul 22, 2016 48.66 49.36 48.66 49.02 28,247 +0.17(+0.35%)
Jul 21, 2016 48.04 49.10 48.04 48.85 44,249 +0.41(+0.85%)
Jul 20, 2016 48.60 49.15 48.33 48.44 71,752 +0.13(+0.27%)
Jul 19, 2016 47.57 48.47 47.44 48.31 76,827 +0.82(+1.73%)
Jul 18, 2016 47.23 47.89 47.17 47.49 62,494 +0.32(+0.68%)
Jul 15, 2016 47.60 47.60 46.79 47.17 76,660 -0.07(-0.15%)
Jul 14, 2016 48.00 48.00 46.07 47.24 63,934 -0.61(-1.27%)
Jul 13, 2016 47.99 48.00 47.57 47.85 74,060 +0.04(+0.08%)
Jul 12, 2016 47.93 48.71 47.67 47.81 57,466 +0.19(+0.40%)
Jul 11, 2016 46.98 47.95 46.98 47.62 133,550 +0.37(+0.78%)
Jul 08, 2016 47.73 47.49 47.11 47.25 120,856 -0.24(-0.51%)
Jul 07, 2016 47.40 47.74 45.96 47.49 65,460 +1.85(+4.05%)
Jul 05, 2016 45.63 46.27 44.93 45.64 61,617 +0.01(+0.02%)
Jul 01, 2016 44.98 45.63 45.63 45.63 63,700 +0.75(+1.67%)
Jun 30, 2016 44.38 45.52 44.06 44.88 191,148 +0.32(+0.72%)
Jun 29, 2016 44.34 44.96 44.07 44.56 55,097 +0.45(+1.02%)
Jun 28, 2016 44.05 45.04 43.94 44.11 84,123 +0.14(+0.32%)
Jun 27, 2016 46.82 48.36 43.77 43.97 105,422 -3.49(-7.35%)
Jun 24, 2016 46.43 47.70 46.15 47.46 146,939 -0.34(-0.71%)
Jun 23, 2016 47.41 47.97 47.13 47.80 58,189 +0.85(+1.81%)
Jun 22, 2016 47.07 48.15 46.74 46.95 67,525 +0.07(+0.15%)
Jun 21, 2016 47.65 47.83 46.58 46.88 69,157 -0.47(-0.99%)
Jun 20, 2016 47.08 47.92 46.29 47.35 67,514 +0.85(+1.83%)
Jun 17, 2016 47.16 47.46 45.75 46.50 200,045 -0.88(-1.86%)
Jun 16, 2016 48.10 48.27 47.08 47.38 78,823 -0.97(-2.01%)
Jun 15, 2016 48.65 49.03 48.29 48.35 43,376 -0.13(-0.27%)
Jun 14, 2016 48.03 48.55 48.00 48.48 38,457 +0.15(+0.31%)
Jun 13, 2016 48.67 48.72 48.04 48.33 76,590 -0.29(-0.60%)
Jun 10, 2016 48.45 49.17 48.32 48.62 50,030 -0.14(-0.29%)
Jun 09, 2016 48.48 48.96 48.00 48.76 79,936 +0.36(+0.74%)
Jun 08, 2016 48.03 48.74 47.36 48.40 85,103 +0.38(+0.79%)
Jun 07, 2016 48.31 48.43 47.62 48.02 69,027 -0.12(-0.25%)
Jun 06, 2016 47.55 48.42 46.65 48.14 125,155 +0.51(+1.07%)
Jun 03, 2016 48.43 48.43 47.53 47.63 41,086 -0.72(-1.49%)
Jun 02, 2016 48.35 48.49 47.69 48.35 49,790 +0.02(+0.04%)
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.