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 30, 2020 60.43 62.50 57.45 58.01 88,004 -4.05(-6.53%)
Apr 29, 2020 62.62 63.63 61.55 62.06 71,347 +0.77(+1.26%)
Apr 28, 2020 61.73 62.45 59.06 61.29 62,418 +0.89(+1.47%)
Apr 27, 2020 58.69 61.34 58.69 60.40 37,556 +2.05(+3.51%)
Apr 24, 2020 57.55 59.52 57.31 58.35 27,400 +0.82(+1.43%)
Apr 23, 2020 56.10 59.19 56.10 57.53 74,442 +1.45(+2.59%)
Apr 22, 2020 57.90 58.02 55.84 56.08 32,687 -0.35(-0.62%)
Apr 21, 2020 55.31 57.30 54.20 56.43 40,619 -0.57(-1.00%)
Apr 20, 2020 57.45 58.91 55.85 57.00 52,638 -0.83(-1.44%)
Apr 17, 2020 58.31 59.50 57.44 57.83 67,900 +0.90(+1.58%)
Apr 16, 2020 58.64 58.95 55.85 56.93 64,761 -0.86(-1.49%)
Apr 15, 2020 58.06 59.20 56.78 57.79 42,289 -1.99(-3.33%)
Apr 14, 2020 62.99 63.00 59.02 59.78 49,579 -0.94(-1.55%)
Apr 13, 2020 60.87 62.48 58.49 60.72 101,670 -0.51(-0.83%)
Apr 09, 2020 60.26 62.21 59.75 61.23 52,000 +2.24(+3.80%)
Apr 08, 2020 58.74 59.38 56.93 58.99 50,451 +0.63(+1.08%)
Apr 07, 2020 58.92 61.32 56.76 58.36 50,598 +0.84(+1.46%)
Apr 06, 2020 56.38 58.17 55.54 57.52 60,559 +2.22(+4.01%)
Apr 03, 2020 55.89 55.89 53.20 55.30 72,900 -0.71(-1.27%)
Apr 02, 2020 54.58 56.58 54.37 56.01 104,899 +1.14(+2.08%)
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.