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, 2011 15.00 15.00 14.50 14.74 18,028 -0.30(-1.99%)
Apr 28, 2011 14.36 15.04 14.35 15.04 105,400 +0.69(+4.81%)
Apr 27, 2011 14.48 14.57 14.28 14.35 13,540 -0.10(-0.69%)
Apr 26, 2011 14.64 14.78 14.36 14.45 28,672 -0.29(-1.97%)
Apr 25, 2011 13.94 14.76 13.81 14.74 29,736 +0.71(+5.06%)
Apr 21, 2011 14.11 14.11 13.62 14.03 30,040 +0.05(+0.39%)
Apr 20, 2011 14.49 14.63 13.85 13.97 23,252 -0.28(-1.93%)
Apr 19, 2011 14.09 14.39 13.90 14.25 41,340 +0.20(+1.42%)
Apr 18, 2011 13.70 14.09 13.57 14.05 35,567 +0.11(+0.79%)
Apr 15, 2011 13.77 13.96 13.56 13.94 49,716 +0.15(+1.09%)
Apr 14, 2011 14.11 14.11 13.79 13.79 19,090 -0.49(-3.43%)
Apr 13, 2011 14.21 14.30 14.01 14.28 35,139 +0.15(+1.06%)
Apr 12, 2011 14.11 14.28 14.00 14.13 22,481 +0.03(+0.21%)
Apr 11, 2011 14.13 14.24 14.00 14.10 18,747 -0.08(-0.56%)
Apr 08, 2011 14.55 15.01 14.03 14.18 33,906 -0.25(-1.73%)
Apr 07, 2011 14.90 14.90 14.38 14.43 50,831 -0.45(-3.02%)
Apr 06, 2011 14.97 15.00 14.83 14.88 17,175 -0.05(-0.33%)
Apr 05, 2011 14.86 15.00 14.86 14.93 10,720 -0.01(-0.07%)
Apr 04, 2011 14.98 15.03 14.91 14.94 16,813 -0.03(-0.20%)
Apr 01, 2011 15.00 15.08 14.91 14.97 89,210 -0.01(-0.07%)
Mar 31, 2011 14.92 15.04 14.74 14.98 30,427 +0.04(+0.27%)
Mar 30, 2011 14.94 15.02 14.68 14.94 23,848 +0.21(+1.43%)
Mar 29, 2011 14.80 14.80 14.59 14.73 16,096 -0.12(-0.81%)
Mar 28, 2011 15.35 15.35 14.82 14.85 27,818 -0.49(-3.19%)
Mar 25, 2011 15.26 15.75 15.26 15.34 16,784 +0.13(+0.85%)
Mar 24, 2011 15.29 15.31 15.17 15.21 14,713 -0.01(-0.07%)
Mar 23, 2011 15.47 15.47 15.16 15.22 30,848 -0.29(-1.87%)
Mar 22, 2011 15.57 15.81 15.09 15.51 13,941 -0.04(-0.26%)
Mar 21, 2011 15.68 15.80 15.39 15.55 28,163 -0.03(-0.19%)
Mar 18, 2011 14.89 15.60 14.13 15.58 87,272 +0.92(+6.28%)
Mar 17, 2011 14.79 14.79 14.54 14.66 43,224 +0.22(+1.52%)
Mar 16, 2011 14.67 15.12 14.38 14.44 65,539 -0.27(-1.84%)
Mar 15, 2011 14.33 14.90 14.33 14.71 26,331 -0.01(-0.07%)
Mar 14, 2011 14.95 15.27 14.51 14.72 76,886 -0.34(-2.26%)
Mar 11, 2011 15.49 15.64 15.00 15.06 59,427 -0.62(-3.95%)
Mar 10, 2011 13.38 15.74 13.38 15.68 216,648 -0.33(-2.06%)
Mar 09, 2011 16.10 16.10 15.15 16.01 20,355 -0.08(-0.50%)
Mar 08, 2011 15.16 16.16 15.16 16.09 49,197 +0.97(+6.42%)
Mar 07, 2011 15.52 15.52 14.69 15.12 47,814 -0.35(-2.26%)
Mar 04, 2011 15.50 15.63 15.13 15.47 28,729 +0.02(+0.13%)
Mar 03, 2011 15.58 15.61 15.25 15.45 28,867 +0.11(+0.72%)
Mar 02, 2011 15.68 15.81 15.23 15.34 17,251 -0.33(-2.11%)
Mar 01, 2011 16.44 16.47 15.67 15.67 28,113 -0.74(-4.51%)
Feb 28, 2011 16.31 16.59 15.94 16.41 61,854 +0.22(+1.36%)
Feb 25, 2011 15.09 16.31 15.08 16.19 29,427 +1.14(+7.57%)
Feb 24, 2011 15.01 15.15 14.98 15.05 62,787 +0.03(+0.20%)
Feb 23, 2011 15.14 15.38 14.92 15.02 69,100 -0.15(-0.99%)
Feb 22, 2011 15.90 15.96 15.04 15.17 70,328 -0.94(-5.83%)
Feb 18, 2011 16.15 16.15 15.96 16.11 25,647 +0.07(+0.44%)
Feb 17, 2011 15.98 16.07 15.74 16.04 19,730 +0.06(+0.38%)
Feb 16, 2011 15.50 16.02 15.47 15.98 58,395 +0.61(+3.97%)
Feb 15, 2011 15.20 15.47 15.20 15.37 31,313 +0.08(+0.52%)
Feb 14, 2011 15.47 15.61 15.28 15.29 16,034 -0.16(-1.04%)
Feb 11, 2011 15.27 15.48 15.05 15.45 15,996 +0.18(+1.18%)
Feb 10, 2011 15.57 15.75 15.23 15.27 27,212 -0.36(-2.30%)
Feb 09, 2011 15.91 15.93 15.52 15.63 23,371 -0.38(-2.37%)
Feb 08, 2011 15.15 16.01 15.10 16.01 49,683 +0.79(+5.19%)
Feb 07, 2011 15.43 15.55 15.12 15.22 45,847 -0.14(-0.91%)
Feb 04, 2011 14.54 15.51 14.46 15.36 96,170 +0.82(+5.64%)
Feb 03, 2011 14.68 14.68 14.20 14.54 38,804 -0.11(-0.75%)
Feb 02, 2011 14.63 14.77 14.50 14.65 29,490 +0.08(+0.55%)
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.