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 (%)
Nov 30, 2018 69.89 70.96 69.45 70.81 83,800 +0.93(+1.33%)
Nov 29, 2018 68.11 70.27 67.73 69.88 87,417 +1.74(+2.55%)
Nov 28, 2018 68.09 68.85 67.19 68.14 130,255 +0.48(+0.71%)
Nov 27, 2018 67.52 69.12 66.80 67.66 76,344 +0.01(+0.01%)
Nov 26, 2018 68.35 68.78 67.60 67.65 23,622 -0.17(-0.25%)
Nov 23, 2018 67.43 67.96 67.15 67.82 22,700 +0.23(+0.34%)
Nov 21, 2018 67.59 67.59 67.59 0 +0.07(+0.10%)
Nov 20, 2018 66.74 68.05 66.74 67.52 103,503 +0.44(+0.66%)
Nov 19, 2018 66.95 67.66 66.12 67.08 64,476 +0.12(+0.18%)
Nov 16, 2018 66.30 67.14 65.37 66.96 85,500 +0.04(+0.06%)
Nov 15, 2018 66.93 67.40 65.34 66.92 41,052 -0.27(-0.40%)
Nov 14, 2018 68.68 68.78 66.13 67.19 54,787 -1.15(-1.68%)
Nov 13, 2018 69.77 70.03 67.81 68.34 45,624 -1.11(-1.60%)
Nov 12, 2018 70.52 71.65 68.52 69.45 50,910 -1.65(-2.32%)
Nov 09, 2018 74.41 75.61 69.98 71.10 44,200 -3.65(-4.88%)
Nov 08, 2018 72.50 75.33 70.98 74.75 55,181 +5.02(+7.20%)
Nov 07, 2018 67.34 71.20 67.34 69.73 54,201 +2.60(+3.87%)
Nov 06, 2018 66.63 67.37 65.89 67.13 29,581 +0.40(+0.60%)
Nov 05, 2018 66.20 67.05 65.10 66.73 54,693 +0.66(+1.00%)
Nov 02, 2018 66.79 67.50 65.87 66.07 52,100 -0.63(-0.94%)
Nov 01, 2018 66.16 67.74 66.06 66.70 64,067 +0.61(+0.92%)
Oct 31, 2018 66.42 66.67 65.11 66.09 56,980 +0.24(+0.36%)
Oct 30, 2018 64.97 66.12 64.97 65.85 31,240 +0.87(+1.34%)
Oct 29, 2018 65.64 65.79 64.71 64.98 51,035 -0.10(-0.15%)
Oct 26, 2018 65.23 66.93 63.82 65.08 86,200 -0.76(-1.15%)
Oct 25, 2018 65.74 67.38 65.36 65.84 64,268 +0.37(+0.57%)
Oct 24, 2018 67.47 67.54 65.43 65.47 85,480 -2.15(-3.18%)
Oct 23, 2018 68.56 68.96 66.00 67.62 175,499 -1.39(-2.01%)
Oct 22, 2018 64.60 71.33 63.55 69.01 157,229 +4.45(+6.89%)
Oct 19, 2018 64.75 65.05 63.83 64.56 73,100 -0.34(-0.52%)
Oct 18, 2018 65.06 65.09 64.19 64.90 40,726 -0.17(-0.26%)
Oct 17, 2018 66.35 67.71 64.84 65.07 37,441 -1.20(-1.81%)
Oct 16, 2018 64.73 66.53 64.20 66.27 41,528 +1.71(+2.65%)
Oct 15, 2018 64.62 65.21 63.90 64.56 50,669 -0.02(-0.03%)
Oct 12, 2018 65.48 66.44 63.63 64.58 89,200 -0.32(-0.49%)
Oct 11, 2018 66.34 66.60 64.71 64.90 62,473 -1.42(-2.14%)
Oct 10, 2018 67.17 67.24 65.73 66.32 95,268 -0.85(-1.27%)
Oct 09, 2018 67.85 68.38 67.12 67.17 54,704 -0.68(-1.00%)
Oct 08, 2018 67.56 68.47 67.19 67.85 61,227 +0.04(+0.06%)
Oct 05, 2018 67.60 68.10 67.22 67.81 75,400 +0.21(+0.31%)
Oct 04, 2018 67.61 67.84 66.99 67.60 84,347 -0.01(-0.01%)
Oct 03, 2018 67.50 67.85 67.00 67.61 83,132 +0.32(+0.48%)
Oct 02, 2018 67.45 67.61 66.80 67.29 89,173 -0.10(-0.15%)
Oct 01, 2018 67.27 67.65 66.30 67.39 101,691 +0.11(+0.16%)
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%)
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.