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 (%)
Sep 30, 2003 15.80 16.00 15.44 15.80 10,700 +0.00(+0.00%)
Sep 29, 2003 16.00 16.05 15.49 15.80 85,000 -0.14(-0.88%)
Sep 26, 2003 15.75 16.10 15.75 15.94 59,400 +0.19(+1.21%)
Sep 25, 2003 15.47 15.75 15.47 15.75 2,800 +0.75(+5.00%)
Sep 24, 2003 15.90 16.05 14.95 15.00 27,100 -0.90(-5.66%)
Sep 23, 2003 15.09 16.30 15.00 15.90 15,160 +0.84(+5.58%)
Sep 22, 2003 14.89 15.12 14.52 15.06 38,200 +0.18(+1.20%)
Sep 19, 2003 14.65 14.89 13.75 14.88 19,400 +0.09(+0.61%)
Sep 18, 2003 14.94 15.00 14.49 14.79 45,000 -0.15(-1.00%)
Sep 17, 2003 13.90 15.25 13.90 14.94 60,600 +0.88(+6.26%)
Sep 16, 2003 13.60 14.06 13.50 14.06 90,100 +0.43(+3.15%)
Sep 15, 2003 13.35 13.64 13.30 13.63 32,900 +0.23(+1.72%)
Sep 12, 2003 13.63 13.69 13.40 13.40 23,900 -0.15(-1.11%)
Sep 11, 2003 13.40 13.61 13.40 13.55 78,600 +0.07(+0.52%)
Sep 10, 2003 13.45 13.49 13.40 13.48 25,600 +0.04(+0.30%)
Sep 09, 2003 13.40 13.49 13.40 13.44 32,500 -0.01(-0.07%)
Sep 08, 2003 13.35 13.55 13.35 13.45 62,300 +0.07(+0.52%)
Sep 05, 2003 13.30 13.38 13.20 13.38 72,700 +0.13(+0.98%)
Sep 04, 2003 13.05 13.30 13.00 13.25 32,400 +0.20(+1.53%)
Sep 03, 2003 12.95 13.39 12.85 13.05 183,300 +0.05(+0.38%)
Sep 02, 2003 13.60 13.60 12.80 13.00 219,300 -0.60(-4.41%)
Aug 29, 2003 13.25 13.70 13.25 13.60 37,300 +0.21(+1.57%)
Aug 28, 2003 13.40 13.50 13.25 13.39 57,100 -0.01(-0.07%)
Aug 27, 2003 13.50 13.59 13.24 13.40 100,200 -0.10(-0.74%)
Aug 26, 2003 13.57 13.64 13.40 13.50 65,400 -0.13(-0.95%)
Aug 25, 2003 13.85 13.97 13.35 13.63 51,900 -0.22(-1.59%)
Aug 22, 2003 13.25 13.85 13.25 13.85 227,700 +0.56(+4.21%)
Aug 21, 2003 13.97 13.97 13.25 13.29 278,100 -0.51(-3.70%)
Aug 20, 2003 13.66 14.64 13.60 13.80 359,500 -0.20(-1.43%)
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.