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 (%)
Apr 29, 2005 25.60 25.75 25.39 25.59 75,334 -0.08(-0.31%)
Apr 28, 2005 25.30 25.74 25.12 25.67 203,815 -0.09(-0.35%)
Apr 27, 2005 25.47 25.76 25.44 25.76 33,271 +0.12(+0.47%)
Apr 26, 2005 25.10 25.90 24.86 25.64 31,223 +0.79(+3.18%)
Apr 25, 2005 24.73 25.04 24.44 24.85 67,616 +0.36(+1.47%)
Apr 22, 2005 23.80 25.16 23.80 24.49 242,349 +0.49(+2.04%)
Apr 21, 2005 23.68 24.02 23.50 24.00 83,638 +0.28(+1.18%)
Apr 20, 2005 24.04 24.04 23.53 23.72 152,395 -0.13(-0.55%)
Apr 19, 2005 23.70 24.12 23.60 23.85 184,374 +0.25(+1.06%)
Apr 18, 2005 23.75 23.75 23.55 23.60 94,580 +0.05(+0.21%)
Apr 15, 2005 22.81 23.88 22.70 23.55 116,850 +0.54(+2.35%)
Apr 14, 2005 23.37 23.37 22.92 23.01 22,982 +0.01(+0.04%)
Apr 13, 2005 22.46 23.40 22.46 23.00 445,320 +0.44(+1.95%)
Apr 12, 2005 22.46 22.59 22.13 22.56 37,663 -0.05(-0.22%)
Apr 11, 2005 22.60 22.72 22.50 22.61 118,365 +0.19(+0.85%)
Apr 08, 2005 22.43 22.67 22.27 22.42 41,925 +0.11(+0.49%)
Apr 07, 2005 22.51 22.54 22.23 22.31 56,635 -0.43(-1.89%)
Apr 06, 2005 22.66 22.87 22.38 22.74 47,337 -0.24(-1.04%)
Apr 05, 2005 22.99 23.35 22.98 22.98 34,187 -0.01(-0.04%)
Apr 04, 2005 22.77 23.07 22.75 22.99 41,821 -0.18(-0.78%)
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.