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, 2014 48.48 48.99 47.66 48.38 363,008 -0.01(-0.02%)
Sep 29, 2014 47.59 48.88 47.05 48.39 147,374 +0.48(+1.00%)
Sep 26, 2014 46.76 48.10 45.89 47.91 262,492 +1.47(+3.17%)
Sep 25, 2014 47.15 47.15 45.87 46.44 95,669 -0.86(-1.82%)
Sep 24, 2014 46.73 49.41 46.29 47.30 155,515 +0.52(+1.11%)
Sep 23, 2014 45.66 47.54 45.32 46.78 156,792 +0.94(+2.05%)
Sep 22, 2014 45.92 46.03 45.15 45.84 133,429 -0.17(-0.37%)
Sep 19, 2014 45.82 46.79 44.74 46.01 409,208 +0.25(+0.55%)
Sep 18, 2014 43.60 45.96 43.08 45.76 176,178 +3.51(+8.31%)
Sep 17, 2014 43.39 43.68 42.04 42.25 67,353 -1.24(-2.85%)
Sep 16, 2014 43.16 43.89 42.86 43.49 94,728 +0.20(+0.46%)
Sep 15, 2014 43.65 44.12 42.62 43.29 87,955 -0.48(-1.10%)
Sep 12, 2014 43.83 44.08 43.54 43.77 101,109 -0.04(-0.09%)
Sep 11, 2014 44.31 44.33 43.10 43.81 167,266 -0.61(-1.37%)
Sep 10, 2014 44.04 45.10 43.83 44.42 124,971 +0.11(+0.25%)
Sep 09, 2014 46.45 46.45 44.14 44.31 108,492 -2.14(-4.61%)
Sep 08, 2014 45.41 46.60 45.41 46.45 72,096 +1.04(+2.29%)
Sep 05, 2014 45.25 45.92 44.88 45.41 65,919 +0.18(+0.40%)
Sep 04, 2014 46.33 46.65 45.05 45.23 258,171 -1.08(-2.33%)
Sep 03, 2014 46.13 46.98 45.33 46.31 391,659 +0.12(+0.26%)
Sep 02, 2014 45.55 46.31 44.79 46.19 173,981 +0.66(+1.45%)
Aug 29, 2014 45.07 45.53 45.53 45.53 191,800 +0.46(+1.02%)
Aug 28, 2014 44.83 45.28 44.54 45.07 84,158 +0.07(+0.16%)
Aug 27, 2014 45.15 45.16 44.73 45.00 71,678 -0.06(-0.13%)
Aug 26, 2014 45.56 45.61 44.81 45.06 80,835 -0.47(-1.03%)
Aug 25, 2014 45.14 45.99 44.69 45.53 169,996 +0.69(+1.54%)
Aug 22, 2014 44.87 45.24 44.87 44.84 141,018 -0.15(-0.33%)
Aug 21, 2014 44.96 45.46 43.90 44.99 252,873 -0.03(-0.07%)
Aug 20, 2014 45.33 45.42 44.65 45.02 283,006 -0.38(-0.84%)
Aug 19, 2014 45.03 45.99 44.91 45.40 86,384 +0.40(+0.89%)
Aug 18, 2014 45.10 45.30 44.40 45.00 194,688 -0.17(-0.38%)
Aug 15, 2014 46.64 46.64 44.70 45.17 1,832,043 -0.88(-1.91%)
Aug 14, 2014 46.00 46.00 45.88 46.05 454,590 +2.46(+5.64%)
Aug 13, 2014 42.45 43.99 42.06 43.59 76,896 +1.34(+3.17%)
Aug 12, 2014 42.86 43.22 42.09 42.25 95,513 -0.65(-1.52%)
Aug 11, 2014 44.75 45.00 42.37 42.90 223,100 -1.91(-4.26%)
Aug 08, 2014 47.06 47.34 44.57 44.81 180,215 -2.44(-5.16%)
Aug 07, 2014 41.61 47.90 41.61 47.25 316,730 +6.63(+16.32%)
Aug 06, 2014 39.85 41.35 39.78 40.62 226,429 +0.50(+1.25%)
Aug 05, 2014 39.74 40.75 39.74 40.12 101,090 +0.18(+0.45%)
Aug 04, 2014 40.05 40.31 39.39 39.94 125,645 +0.11(+0.28%)
Aug 01, 2014 39.72 40.30 38.88 39.83 106,886 +0.22(+0.56%)
Jul 31, 2014 39.99 40.16 38.86 39.61 94,015 -0.77(-1.91%)
Jul 30, 2014 40.60 40.81 39.78 40.38 171,334 -0.05(-0.12%)
Jul 29, 2014 40.58 40.90 39.99 40.43 111,275 -0.05(-0.12%)
Jul 28, 2014 39.88 41.10 39.83 40.48 82,644 +0.49(+1.23%)
Jul 25, 2014 39.54 40.51 39.45 39.99 92,576 +0.13(+0.33%)
Jul 24, 2014 39.16 40.24 38.78 39.86 151,608 +0.48(+1.22%)
Jul 23, 2014 38.83 39.52 38.43 39.38 89,675 +0.51(+1.31%)
Jul 22, 2014 36.68 39.19 36.68 38.87 69,355 +0.93(+2.45%)
Jul 21, 2014 38.24 38.32 37.18 37.94 121,361 -0.35(-0.91%)
Jul 18, 2014 37.09 38.59 36.79 38.29 146,231 +1.10(+2.96%)
Jul 17, 2014 38.29 38.80 36.97 37.19 78,581 -1.15(-3.00%)
Jul 16, 2014 38.45 38.71 37.65 38.34 109,640 +0.11(+0.29%)
Jul 15, 2014 38.60 38.97 38.03 38.23 101,709 -0.27(-0.70%)
Jul 14, 2014 37.95 39.04 37.44 38.50 115,365 +0.86(+2.28%)
Jul 11, 2014 36.65 37.89 36.16 37.64 215,048 +1.10(+3.01%)
Jul 10, 2014 38.52 38.52 35.70 36.54 307,685 -2.58(-6.60%)
Jul 09, 2014 39.43 40.16 38.68 39.12 109,942 -0.11(-0.28%)
Jul 08, 2014 38.00 39.57 37.72 39.23 118,037 +1.22(+3.21%)
Jul 07, 2014 37.60 38.67 37.11 38.01 83,285 +0.45(+1.20%)
Jul 03, 2014 37.64 37.56 37.56 37.56 60,800 +0.08(+0.21%)
Jul 02, 2014 37.10 38.60 37.10 37.48 118,664 +0.56(+1.52%)
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.