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, 2015 44.19 45.24 42.47 42.52 132,966 -2.19(-4.90%)
Apr 29, 2015 48.05 48.73 44.45 44.71 640,839 -3.64(-7.53%)
Apr 28, 2015 47.74 49.00 47.00 48.35 168,425 +0.46(+0.96%)
Apr 27, 2015 49.30 49.72 47.11 47.89 79,347 -1.46(-2.96%)
Apr 24, 2015 49.23 49.62 49.02 49.35 46,004 +0.02(+0.04%)
Apr 23, 2015 49.38 49.80 48.75 49.33 154,591 -0.10(-0.20%)
Apr 22, 2015 48.82 49.66 48.61 49.43 179,338 +0.42(+0.86%)
Apr 21, 2015 49.45 49.52 48.68 49.01 75,992 -0.41(-0.83%)
Apr 20, 2015 47.27 49.69 47.27 49.42 119,796 +2.39(+5.07%)
Apr 17, 2015 48.16 48.95 46.60 47.03 123,638 -1.55(-3.18%)
Apr 16, 2015 49.51 49.63 48.19 48.58 101,655 -0.93(-1.88%)
Apr 15, 2015 50.76 51.14 49.50 49.51 111,631 -1.17(-2.31%)
Apr 14, 2015 50.89 50.95 50.50 50.68 92,194 -0.10(-0.20%)
Apr 13, 2015 50.98 51.70 50.39 50.78 105,320 -0.20(-0.39%)
Apr 10, 2015 51.17 51.65 50.78 50.98 78,124 -0.19(-0.37%)
Apr 09, 2015 51.04 51.64 50.50 51.17 90,859 -0.09(-0.18%)
Apr 08, 2015 51.59 52.39 50.40 51.26 148,368 -0.15(-0.29%)
Apr 07, 2015 52.96 53.22 51.03 51.41 80,043 -1.42(-2.69%)
Apr 06, 2015 52.17 53.31 51.76 52.83 85,073 +0.20(+0.38%)
Apr 02, 2015 52.05 52.63 52.63 52.63 89,100 +0.47(+0.90%)
Apr 01, 2015 52.89 55.99 51.18 52.16 178,819 -0.96(-1.81%)
Mar 31, 2015 51.30 53.60 50.56 53.12 307,408 +1.78(+3.47%)
Mar 30, 2015 51.79 52.12 51.21 51.34 142,229 -0.01(-0.02%)
Mar 27, 2015 51.50 52.50 51.16 51.35 135,239 -0.15(-0.29%)
Mar 26, 2015 51.30 52.00 50.28 51.50 224,753 -0.15(-0.29%)
Mar 25, 2015 51.90 51.90 51.23 51.65 202,905 -0.16(-0.31%)
Mar 24, 2015 51.32 51.88 50.77 51.81 155,854 +0.81(+1.59%)
Mar 23, 2015 50.10 51.21 49.85 51.00 121,522 +1.00(+2.00%)
Mar 20, 2015 51.10 51.10 49.56 50.00 291,141 -0.72(-1.42%)
Mar 19, 2015 51.70 51.86 50.26 50.72 323,151 -1.31(-2.52%)
Mar 18, 2015 50.46 52.29 50.00 52.03 272,346 +1.29(+2.54%)
Mar 17, 2015 49.82 52.34 45.58 50.74 467,650 +6.25(+14.05%)
Mar 16, 2015 46.57 46.57 43.60 44.49 210,434 -1.68(-3.64%)
Mar 13, 2015 44.84 46.41 44.69 46.17 163,144 +1.42(+3.17%)
Mar 12, 2015 44.47 45.00 43.84 44.75 214,406 +0.75(+1.70%)
Mar 11, 2015 43.41 44.40 42.86 44.00 132,279 +0.44(+1.01%)
Mar 10, 2015 44.40 44.40 42.88 43.56 75,626 -1.38(-3.07%)
Mar 09, 2015 44.50 45.38 43.62 44.94 61,505 +0.38(+0.85%)
Mar 06, 2015 45.01 45.36 43.40 44.56 79,016 -0.44(-0.98%)
Mar 05, 2015 45.07 45.90 44.62 45.00 61,739 -0.18(-0.40%)
Mar 04, 2015 45.00 45.65 45.29 45.18 76,194 -0.11(-0.24%)
Mar 03, 2015 45.99 46.25 45.04 45.29 82,713 -0.78(-1.69%)
Mar 02, 2015 45.80 47.63 45.52 46.07 127,854 +0.07(+0.15%)
Feb 27, 2015 45.79 46.74 44.79 46.00 119,624 -0.01(-0.02%)
Feb 26, 2015 44.97 46.11 44.18 46.01 95,675 +1.01(+2.24%)
Feb 25, 2015 44.25 45.19 43.96 45.00 104,243 +0.59(+1.33%)
Feb 24, 2015 43.67 44.92 43.09 44.41 102,724 +0.64(+1.46%)
Feb 23, 2015 40.68 44.10 40.35 43.77 133,019 +3.12(+7.68%)
Feb 20, 2015 41.27 41.47 40.05 40.65 85,524 -0.75(-1.81%)
Feb 19, 2015 41.42 41.78 41.01 41.40 49,923 +0.05(+0.12%)
Feb 18, 2015 40.38 41.60 40.38 41.35 60,489 +0.84(+2.07%)
Feb 17, 2015 39.50 40.99 39.50 40.51 200,094 +0.91(+2.30%)
Feb 13, 2015 40.35 39.60 39.60 39.60 85,700 -0.62(-1.54%)
Feb 12, 2015 40.54 41.39 40.08 40.22 76,376 -0.18(-0.45%)
Feb 11, 2015 39.68 40.42 39.50 40.40 138,952 +0.72(+1.81%)
Feb 10, 2015 40.37 40.83 39.50 39.68 68,370 -0.46(-1.15%)
Feb 09, 2015 42.48 42.48 39.88 40.14 96,766 -0.31(-0.77%)
Feb 06, 2015 40.15 40.92 39.00 40.45 73,116 +0.43(+1.07%)
Feb 05, 2015 39.61 40.59 39.58 40.02 76,586 +0.39(+0.98%)
Feb 04, 2015 39.72 40.18 39.13 39.63 109,131 -0.42(-1.05%)
Feb 03, 2015 40.00 40.63 38.96 40.05 103,005 +0.15(+0.38%)
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.