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, 2004 18.71 19.66 18.59 19.37 5,900 +0.66(+3.53%)
Sep 29, 2004 18.21 18.74 18.21 18.71 15,900 +0.54(+2.97%)
Sep 28, 2004 18.01 18.17 17.95 18.17 3,200 +0.17(+0.94%)
Sep 27, 2004 17.46 18.00 17.46 18.00 6,500 +0.07(+0.39%)
Sep 24, 2004 17.55 18.00 17.48 17.93 28,300 +0.41(+2.34%)
Sep 23, 2004 17.49 17.52 17.35 17.52 42,600 -0.19(-1.07%)
Sep 22, 2004 16.45 18.23 16.43 17.71 25,900 +0.72(+4.24%)
Sep 21, 2004 16.41 16.99 16.41 16.99 1,700 +0.34(+2.04%)
Sep 20, 2004 16.03 16.65 15.42 16.65 3,700 +0.22(+1.34%)
Sep 17, 2004 16.19 16.43 16.00 16.43 3,200 +0.27(+1.67%)
Sep 16, 2004 15.85 16.19 15.82 16.16 9,903 +0.45(+2.86%)
Sep 15, 2004 16.16 16.17 15.58 15.71 8,600 -0.33(-2.05%)
Sep 14, 2004 16.19 16.19 15.91 16.04 1,300 -0.10(-0.63%)
Sep 13, 2004 16.30 16.30 16.08 16.14 1,200 -0.01(-0.06%)
Sep 10, 2004 15.96 16.30 15.96 16.15 12,050 +0.33(+2.09%)
Sep 09, 2004 16.40 16.40 15.82 15.82 4,400 -0.48(-2.94%)
Sep 08, 2004 17.03 17.03 16.00 16.30 126,100 -0.41(-2.45%)
Sep 07, 2004 16.26 17.03 16.25 16.71 7,344 +0.61(+3.79%)
Sep 03, 2004 16.49 16.49 16.00 16.10 21,000 -0.26(-1.59%)
Sep 02, 2004 16.05 16.57 15.99 16.36 71,800 +0.10(+0.62%)
Sep 01, 2004 16.27 16.28 16.00 16.26 39,000 -0.24(-1.45%)
Aug 31, 2004 16.91 16.91 15.50 16.50 141,800 -0.46(-2.71%)
Aug 30, 2004 17.27 17.27 16.96 16.96 10,000 -0.09(-0.53%)
Aug 27, 2004 17.09 17.25 16.95 17.05 9,700 -0.20(-1.16%)
Aug 26, 2004 17.05 17.44 16.90 17.25 53,700 +0.30(+1.77%)
Aug 25, 2004 17.06 17.06 16.05 16.95 14,700 -0.05(-0.29%)
Aug 24, 2004 17.99 18.00 16.18 17.00 16,600 -1.00(-5.56%)
Aug 23, 2004 16.98 18.19 16.95 18.00 25,900 +1.02(+6.01%)
Aug 20, 2004 16.14 16.98 16.00 16.98 34,213 +0.93(+5.79%)
Aug 19, 2004 16.20 16.29 15.93 16.05 7,900 -0.16(-0.99%)
Aug 18, 2004 16.29 16.78 16.00 16.21 57,578 -0.14(-0.86%)
Aug 17, 2004 16.65 16.75 16.24 16.35 17,600 +0.11(+0.68%)
Aug 16, 2004 16.73 16.74 16.03 16.24 15,300 -0.62(-3.68%)
Aug 13, 2004 17.08 17.25 15.93 16.86 32,000 +0.16(+0.96%)
Aug 12, 2004 16.51 17.50 16.27 16.70 37,500 -0.05(-0.30%)
Aug 11, 2004 16.63 16.75 16.25 16.75 10,500 -0.01(-0.06%)
Aug 10, 2004 16.90 16.95 16.42 16.76 13,200 -0.04(-0.24%)
Aug 09, 2004 17.21 17.21 16.44 16.80 41,841 -0.54(-3.11%)
Aug 06, 2004 17.51 17.51 17.01 17.34 18,800 -0.33(-1.87%)
Aug 05, 2004 17.75 18.00 17.50 17.67 118,400 -0.01(-0.06%)
Aug 04, 2004 18.18 18.18 17.53 17.68 14,700 -0.30(-1.67%)
Aug 03, 2004 18.54 18.55 17.89 17.98 16,995 -0.70(-3.75%)
Aug 02, 2004 18.75 19.00 18.00 18.68 8,700 -0.42(-2.20%)
Jul 30, 2004 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Jul 29, 2004 18.78 19.11 18.55 19.10 10,800 +0.10(+0.53%)
Jul 28, 2004 19.13 19.13 18.58 19.00 29,400 +0.00(+0.00%)
Jul 27, 2004 19.03 19.28 18.61 19.00 21,500 -0.56(-2.86%)
Jul 26, 2004 19.58 19.58 18.42 19.56 7,500 +0.47(+2.46%)
Jul 23, 2004 19.14 19.14 19.00 19.09 5,400 +0.04(+0.21%)
Jul 22, 2004 18.85 19.46 18.80 19.05 71,200 +0.26(+1.38%)
Jul 21, 2004 19.02 19.10 18.46 18.79 5,900 -0.24(-1.26%)
Jul 20, 2004 19.00 19.10 18.91 19.03 4,600 -0.16(-0.83%)
Jul 19, 2004 19.19 19.20 19.15 19.19 3,900 +0.07(+0.37%)
Jul 16, 2004 19.15 19.15 19.00 19.12 7,200 +0.23(+1.22%)
Jul 15, 2004 19.20 19.20 18.70 18.89 5,300 -0.35(-1.82%)
Jul 14, 2004 19.29 19.29 19.24 19.24 400 -0.01(-0.05%)
Jul 13, 2004 19.25 19.25 19.25 19.25 3,900 +0.00(+0.00%)
Jul 12, 2004 19.20 19.47 19.11 19.25 11,100 +0.05(+0.26%)
Jul 09, 2004 18.60 19.50 18.60 19.20 18,000 -0.05(-0.26%)
Jul 08, 2004 19.06 19.63 19.06 19.25 3,100 +0.10(+0.52%)
Jul 07, 2004 19.15 19.49 19.01 19.15 33,900 -0.09(-0.47%)
Jul 06, 2004 19.70 19.70 18.95 19.24 21,600 -0.04(-0.21%)
Jul 02, 2004 19.17 19.30 18.51 19.28 14,500 +0.41(+2.17%)
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.