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 28, 2007 30.15 30.34 29.30 29.36 82,460 -0.75(-2.49%)
Sep 27, 2007 28.73 30.25 28.70 30.11 115,835 +1.47(+5.13%)
Sep 26, 2007 28.59 28.78 28.44 28.64 159,742 +0.18(+0.63%)
Sep 25, 2007 28.26 28.60 28.15 28.46 90,054 -0.04(-0.14%)
Sep 24, 2007 28.83 28.84 28.35 28.50 33,314 -0.28(-0.97%)
Sep 21, 2007 28.89 28.96 28.57 28.78 83,178 +0.14(+0.49%)
Sep 20, 2007 28.58 29.06 28.53 28.64 74,094 -0.02(-0.07%)
Sep 19, 2007 29.05 29.18 28.46 28.66 78,175 -0.30(-1.04%)
Sep 18, 2007 28.17 28.99 27.88 28.96 105,661 +0.72(+2.55%)
Sep 17, 2007 28.05 28.50 27.82 28.24 46,431 +0.22(+0.79%)
Sep 14, 2007 27.95 28.03 27.34 28.02 56,161 -0.24(-0.85%)
Sep 13, 2007 29.28 29.30 27.98 28.26 66,706 -0.86(-2.95%)
Sep 12, 2007 28.78 29.25 28.78 29.12 83,937 +0.27(+0.94%)
Sep 11, 2007 28.95 29.02 28.42 28.85 38,525 +0.25(+0.87%)
Sep 10, 2007 28.36 29.07 28.07 28.60 57,428 +0.36(+1.27%)
Sep 07, 2007 28.67 28.99 28.07 28.24 49,778 -0.74(-2.55%)
Sep 06, 2007 30.02 30.02 28.90 28.98 75,258 -1.00(-3.34%)
Sep 05, 2007 30.05 30.35 29.74 29.98 61,045 -0.32(-1.06%)
Sep 04, 2007 29.99 30.53 29.57 30.30 49,531 +0.24(+0.80%)
Aug 31, 2007 30.27 30.51 29.95 30.06 32,541 +0.21(+0.70%)
Aug 30, 2007 30.32 30.80 29.80 29.85 36,512 -0.74(-2.42%)
Aug 29, 2007 29.16 31.00 29.16 30.59 130,925 +1.57(+5.41%)
Aug 28, 2007 29.36 29.70 29.00 29.02 44,177 -0.59(-1.99%)
Aug 27, 2007 29.34 29.78 29.34 29.61 74,722 +0.24(+0.82%)
Aug 24, 2007 29.51 29.91 28.82 29.37 118,942 +0.15(+0.51%)
Aug 23, 2007 29.95 29.95 29.15 29.22 59,289 -0.75(-2.50%)
Aug 22, 2007 29.97 30.08 29.66 29.97 113,118 +0.33(+1.11%)
Aug 21, 2007 29.93 30.53 29.57 29.64 102,103 -0.16(-0.54%)
Aug 20, 2007 29.75 30.35 29.31 29.80 55,117 -0.14(-0.47%)
Aug 17, 2007 30.00 31.25 29.78 29.94 154,429 +0.94(+3.24%)
Aug 16, 2007 28.40 29.11 28.40 29.00 201,682 +0.57(+2.00%)
Aug 15, 2007 29.00 29.31 28.41 28.43 73,815 -0.59(-2.03%)
Aug 14, 2007 29.61 30.07 28.58 29.02 97,423 -0.54(-1.83%)
Aug 13, 2007 31.91 32.41 29.29 29.56 237,383 -2.03(-6.43%)
Aug 10, 2007 30.93 32.48 29.97 31.59 614,014 -0.01(-0.03%)
Aug 09, 2007 26.50 31.60 26.50 31.60 608,100 +2.50(+8.59%)
Aug 08, 2007 29.00 30.38 29.00 29.10 541,948 +0.12(+0.41%)
Aug 07, 2007 27.46 29.62 26.95 28.98 268,068 +1.42(+5.15%)
Aug 06, 2007 26.66 27.66 26.41 27.56 166,269 +0.98(+3.69%)
Aug 03, 2007 26.69 27.54 26.02 26.58 117,436 -0.36(-1.34%)
Aug 02, 2007 26.85 27.02 26.53 26.94 126,830 +0.14(+0.52%)
Aug 01, 2007 26.21 26.97 25.99 26.80 80,411 +0.53(+2.02%)
Jul 31, 2007 26.65 26.93 26.09 26.27 83,091 -0.13(-0.49%)
Jul 30, 2007 25.96 26.72 25.51 26.40 101,769 +0.36(+1.38%)
Jul 27, 2007 26.95 27.49 26.01 26.04 100,372 -1.06(-3.91%)
Jul 26, 2007 27.21 27.71 26.76 27.10 99,485 -0.58(-2.10%)
Jul 25, 2007 27.56 27.80 27.07 27.68 82,545 +0.34(+1.24%)
Jul 24, 2007 27.66 28.15 27.15 27.34 145,397 -0.66(-2.36%)
Jul 23, 2007 27.52 28.02 27.21 28.00 97,796 +0.56(+2.04%)
Jul 20, 2007 27.79 27.79 26.90 27.44 114,717 -0.41(-1.47%)
Jul 19, 2007 27.22 27.95 26.84 27.85 109,357 +0.73(+2.69%)
Jul 18, 2007 27.00 27.15 26.36 27.12 87,476 -0.08(-0.29%)
Jul 17, 2007 27.34 27.57 26.76 27.20 85,482 -0.13(-0.48%)
Jul 16, 2007 27.15 27.80 26.97 27.33 55,516 +0.16(+0.59%)
Jul 13, 2007 26.95 27.49 26.89 27.17 34,988 +0.21(+0.78%)
Jul 12, 2007 26.35 26.96 26.21 26.96 170,451 +0.72(+2.74%)
Jul 11, 2007 26.07 26.39 26.07 26.24 42,184 +0.10(+0.38%)
Jul 10, 2007 26.48 26.84 25.98 26.14 35,382 -0.60(-2.24%)
Jul 09, 2007 26.55 26.94 26.34 26.74 40,448 +0.19(+0.72%)
Jul 06, 2007 26.96 27.06 26.46 26.55 38,744 -0.15(-0.56%)
Jul 05, 2007 27.30 27.38 26.39 26.70 63,478 -0.63(-2.31%)
Jul 03, 2007 27.15 27.33 26.66 27.33 52,923 +0.31(+1.15%)
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.