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, 2005 31.00 31.00 30.27 30.59 36,038 -0.07(-0.23%)
Sep 29, 2005 30.46 30.66 30.20 30.66 58,450 +0.32(+1.05%)
Sep 28, 2005 30.32 30.60 30.30 30.34 9,392 -0.39(-1.27%)
Sep 27, 2005 30.73 30.83 30.31 30.73 34,127 +0.28(+0.92%)
Sep 26, 2005 31.10 31.10 30.25 30.45 14,593 -0.45(-1.46%)
Sep 23, 2005 30.90 31.08 30.61 30.90 55,665 -0.06(-0.19%)
Sep 22, 2005 30.96 31.00 30.29 30.96 9,768 +0.01(+0.03%)
Sep 21, 2005 30.20 31.06 30.05 30.95 56,772 +0.38(+1.24%)
Sep 20, 2005 30.83 30.83 30.04 30.57 24,154 -0.18(-0.59%)
Sep 19, 2005 31.00 31.00 30.59 30.75 11,045 -0.24(-0.77%)
Sep 16, 2005 31.01 31.05 30.49 30.99 52,544 +0.16(+0.52%)
Sep 15, 2005 30.27 30.85 30.27 30.83 38,882 +0.86(+2.87%)
Sep 14, 2005 30.00 30.35 29.84 29.97 49,100 -0.12(-0.40%)
Sep 13, 2005 30.44 30.44 29.94 30.09 17,070 -0.53(-1.73%)
Sep 12, 2005 29.81 30.65 29.81 30.62 37,635 +0.71(+2.37%)
Sep 09, 2005 31.03 31.03 29.22 29.91 48,658 -1.11(-3.58%)
Sep 08, 2005 30.82 31.42 30.76 31.02 69,211 +0.00(+0.00%)
Sep 07, 2005 31.10 31.10 30.84 31.02 27,801 +0.02(+0.06%)
Sep 06, 2005 30.24 31.00 29.87 31.00 28,615 +0.91(+3.02%)
Sep 02, 2005 29.11 30.23 29.05 30.09 39,285 +1.08(+3.72%)
Sep 01, 2005 29.48 29.54 28.54 29.01 22,859 -0.48(-1.63%)
Aug 31, 2005 28.36 29.53 28.04 29.49 101,166 +1.17(+4.13%)
Aug 30, 2005 29.11 29.11 28.08 28.32 45,690 -0.79(-2.71%)
Aug 29, 2005 27.34 29.38 27.31 29.11 41,463 +1.61(+5.85%)
Aug 26, 2005 27.91 28.15 27.23 27.50 33,093 -0.52(-1.86%)
Aug 25, 2005 28.04 28.06 27.52 28.02 14,545 +0.01(+0.04%)
Aug 24, 2005 27.61 28.10 27.61 28.01 116,211 +0.38(+1.38%)
Aug 23, 2005 26.82 27.70 26.55 27.63 32,511 +0.77(+2.87%)
Aug 22, 2005 27.38 27.48 26.50 26.86 40,174 -0.65(-2.36%)
Aug 19, 2005 26.75 27.71 26.75 27.51 35,499 +0.81(+3.03%)
Aug 18, 2005 26.83 27.75 26.60 26.70 27,351 -0.14(-0.52%)
Aug 17, 2005 26.73 27.40 26.53 26.84 66,337 +0.11(+0.41%)
Aug 16, 2005 27.00 27.10 26.72 26.73 14,919 -0.37(-1.37%)
Aug 15, 2005 27.19 27.30 26.78 27.10 19,699 -0.08(-0.29%)
Aug 12, 2005 26.93 27.18 26.64 27.18 22,540 +0.15(+0.55%)
Aug 11, 2005 26.75 27.20 26.39 27.03 60,780 +0.24(+0.90%)
Aug 10, 2005 27.40 27.66 26.45 26.79 48,092 +0.05(+0.19%)
Aug 09, 2005 26.74 27.00 26.50 26.74 33,693 -0.07(-0.26%)
Aug 08, 2005 27.25 27.25 26.81 26.81 57,138 -0.13(-0.48%)
Aug 05, 2005 26.40 27.15 26.40 26.94 27,039 +0.12(+0.45%)
Aug 04, 2005 27.22 27.22 26.74 26.82 18,140 -0.20(-0.74%)
Aug 03, 2005 26.71 27.12 26.63 27.02 24,355 +0.27(+1.01%)
Aug 02, 2005 26.98 27.09 26.50 26.75 51,217 +0.00(+0.00%)
Aug 01, 2005 27.15 27.15 26.16 26.75 47,480 -0.19(-0.71%)
Jul 29, 2005 27.41 27.41 26.37 26.94 21,536 -0.34(-1.25%)
Jul 28, 2005 26.09 27.41 26.06 27.28 17,832 +0.68(+2.56%)
Jul 27, 2005 26.01 26.89 25.95 26.60 15,622 +0.02(+0.08%)
Jul 26, 2005 26.00 26.65 26.00 26.58 15,757 +0.57(+2.19%)
Jul 25, 2005 26.15 27.10 25.59 26.01 33,827 +0.04(+0.15%)
Jul 22, 2005 25.14 26.14 24.97 25.97 58,600 +0.88(+3.51%)
Jul 21, 2005 24.86 25.09 24.59 25.09 39,570 +0.25(+1.01%)
Jul 20, 2005 24.22 24.88 23.33 24.84 38,345 +0.54(+2.22%)
Jul 19, 2005 24.86 24.86 24.28 24.30 37,955 -0.50(-2.02%)
Jul 18, 2005 24.29 24.80 24.02 24.80 27,370 +0.37(+1.51%)
Jul 15, 2005 24.52 25.27 23.93 24.43 48,794 -0.28(-1.13%)
Jul 14, 2005 24.74 24.87 24.26 24.71 37,584 +0.03(+0.12%)
Jul 13, 2005 24.71 24.99 24.48 24.68 35,757 -0.12(-0.48%)
Jul 12, 2005 24.76 25.00 24.28 24.80 32,713 +0.00(+0.00%)
Jul 11, 2005 24.94 25.00 24.35 24.80 85,794 -0.12(-0.48%)
Jul 08, 2005 24.49 25.00 24.26 24.92 58,936 +0.47(+1.92%)
Jul 07, 2005 24.42 24.79 24.09 24.45 45,759 -0.30(-1.21%)
Jul 06, 2005 24.65 25.00 24.45 24.75 118,139 +0.09(+0.34%)
Jul 05, 2005 24.24 25.00 23.94 24.66 46,500 +0.27(+1.09%)
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.