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, 2018 66.22 67.76 66.01 67.28 45,900 +0.90(+1.36%)
Sep 27, 2018 66.82 67.52 65.73 66.38 22,450 -0.30(-0.45%)
Sep 26, 2018 66.68 68.09 65.89 66.68 80,422 +0.09(+0.14%)
Sep 25, 2018 67.31 68.02 66.00 66.59 46,495 -0.65(-0.97%)
Sep 24, 2018 66.11 67.56 66.11 67.24 50,101 +1.13(+1.71%)
Sep 21, 2018 66.12 66.99 65.34 66.11 125,600 -0.10(-0.15%)
Sep 20, 2018 66.18 67.48 65.34 66.21 55,015 +0.27(+0.41%)
Sep 19, 2018 66.95 68.15 65.56 65.94 61,362 -0.86(-1.29%)
Sep 18, 2018 69.13 69.13 65.76 66.80 70,009 -1.79(-2.61%)
Sep 17, 2018 64.60 69.21 64.60 68.59 145,722 +4.38(+6.82%)
Sep 14, 2018 64.32 65.40 63.92 64.21 58,400 -0.02(-0.03%)
Sep 13, 2018 64.94 64.94 63.91 64.23 62,128 -0.60(-0.93%)
Sep 12, 2018 64.86 66.09 63.76 64.83 40,270 -0.09(-0.14%)
Sep 11, 2018 65.19 65.86 64.33 64.92 53,564 -0.50(-0.76%)
Sep 10, 2018 65.82 65.90 65.27 65.42 55,800 -0.44(-0.67%)
Sep 07, 2018 66.01 66.39 65.15 65.86 43,300 -0.27(-0.41%)
Sep 06, 2018 66.15 67.00 66.06 66.13 44,192 -0.10(-0.15%)
Sep 05, 2018 66.10 66.51 65.08 66.23 57,992 -0.07(-0.11%)
Sep 04, 2018 66.92 66.92 65.13 66.30 54,600 -0.84(-1.25%)
Aug 31, 2018 67.14 67.14 67.14 0 +0.44(+0.66%)
Aug 30, 2018 66.78 66.99 66.31 66.70 32,661 -0.05(-0.07%)
Aug 29, 2018 67.18 67.95 66.75 66.75 30,553 -0.26(-0.39%)
Aug 28, 2018 66.99 67.58 66.60 67.01 41,800 +0.01(+0.01%)
Aug 27, 2018 67.00 67.86 66.50 67.00 48,682 +0.09(+0.13%)
Aug 24, 2018 66.93 67.69 65.95 66.91 43,800 +0.04(+0.06%)
Aug 23, 2018 67.07 67.60 66.63 66.87 51,297 -0.14(-0.21%)
Aug 22, 2018 66.72 67.32 66.00 67.01 75,028 +0.30(+0.45%)
Aug 21, 2018 67.22 67.74 66.71 66.71 80,448 -0.15(-0.22%)
Aug 20, 2018 66.80 67.22 65.88 66.86 79,939 +0.26(+0.39%)
Aug 17, 2018 65.62 67.00 65.50 66.60 45,500 +0.99(+1.51%)
Aug 16, 2018 65.75 66.15 65.07 65.61 45,361 +0.17(+0.26%)
Aug 15, 2018 65.39 65.53 64.41 65.44 41,464 +0.06(+0.09%)
Aug 14, 2018 65.87 66.34 65.22 65.38 47,862 -0.14(-0.21%)
Aug 13, 2018 64.16 65.67 63.67 65.52 74,552 +1.35(+2.10%)
Aug 10, 2018 63.82 64.52 62.71 64.17 117,900 +0.16(+0.25%)
Aug 09, 2018 65.77 66.02 63.88 64.01 89,088 -1.95(-2.96%)
Aug 08, 2018 72.00 74.50 62.00 65.96 333,920 -7.09(-9.71%)
Aug 07, 2018 73.23 73.29 72.16 73.05 37,079 +0.35(+0.48%)
Aug 06, 2018 71.78 73.45 71.78 72.70 53,760 +0.85(+1.18%)
Aug 03, 2018 73.11 73.15 71.13 71.85 49,200 -1.23(-1.68%)
Aug 02, 2018 71.11 73.26 71.11 73.08 39,824 +1.81(+2.54%)
Aug 01, 2018 70.15 71.53 69.88 71.27 81,894 +1.19(+1.70%)
Jul 31, 2018 70.02 70.80 69.94 70.08 54,301 +0.16(+0.23%)
Jul 30, 2018 70.71 70.80 69.75 69.92 57,532 -0.51(-0.72%)
Jul 27, 2018 71.39 71.54 70.26 70.43 55,800 -0.96(-1.34%)
Jul 26, 2018 71.45 72.12 71.06 71.39 46,323 -0.04(-0.06%)
Jul 25, 2018 71.70 72.39 70.91 71.43 55,097 -0.36(-0.50%)
Jul 24, 2018 72.82 72.87 71.56 71.79 49,503 -1.02(-1.40%)
Jul 23, 2018 71.53 72.90 70.87 72.81 81,750 +1.40(+1.96%)
Jul 20, 2018 71.81 72.33 71.33 71.41 44,996 -0.62(-0.86%)
Jul 19, 2018 71.86 72.22 71.57 72.03 42,158 +0.11(+0.15%)
Jul 18, 2018 72.31 72.41 71.47 71.92 47,710 -0.67(-0.92%)
Jul 17, 2018 73.29 73.63 71.59 72.59 65,940 -0.23(-0.32%)
Jul 16, 2018 72.31 72.99 71.48 72.82 66,499 +0.04(+0.05%)
Jul 13, 2018 74.82 75.49 72.28 72.78 124,135 -2.61(-3.46%)
Jul 12, 2018 76.73 76.73 75.15 75.39 140,102 -0.34(-0.45%)
Jul 11, 2018 76.39 77.00 75.64 75.73 123,026 +0.15(+0.20%)
Jul 10, 2018 82.90 83.34 75.35 75.58 307,000 -7.23(-8.73%)
Jul 09, 2018 83.00 83.90 82.39 82.81 69,955 +0.16(+0.19%)
Jul 06, 2018 82.82 82.95 81.63 82.65 92,021 +0.64(+0.78%)
Jul 05, 2018 81.68 82.11 81.15 82.01 45,745 +0.59(+0.72%)
Jul 03, 2018 81.42 81.42 81.42 0 +1.50(+1.88%)
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.