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, 2012 14.78 14.81 14.04 14.06 84,258 -0.76(-5.13%)
Apr 27, 2012 14.62 14.84 14.50 14.82 39,024 +0.22(+1.51%)
Apr 26, 2012 14.47 14.68 14.47 14.60 41,368 +0.06(+0.41%)
Apr 25, 2012 14.51 14.93 14.20 14.54 70,584 +0.15(+1.04%)
Apr 24, 2012 14.25 14.57 14.10 14.39 83,125 +0.10(+0.70%)
Apr 23, 2012 14.30 14.42 14.00 14.29 494,444 -0.11(-0.76%)
Apr 20, 2012 14.69 14.69 14.37 14.40 70,756 -0.15(-1.03%)
Apr 19, 2012 14.83 14.92 14.40 14.55 57,742 -0.24(-1.62%)
Apr 18, 2012 15.16 15.16 14.77 14.79 32,300 -0.38(-2.50%)
Apr 17, 2012 15.12 15.27 15.12 15.17 49,123 +0.17(+1.13%)
Apr 16, 2012 14.87 15.27 14.63 15.00 86,127 +0.17(+1.15%)
Apr 13, 2012 15.22 15.22 14.58 14.83 82,987 -0.40(-2.63%)
Apr 12, 2012 14.67 15.42 14.67 15.23 108,145 +0.52(+3.54%)
Apr 11, 2012 14.44 14.71 14.29 14.71 95,980 +0.36(+2.51%)
Apr 10, 2012 14.62 14.75 14.33 14.35 104,114 -0.24(-1.64%)
Apr 09, 2012 14.53 14.99 14.53 14.59 90,447 -0.20(-1.35%)
Apr 05, 2012 14.93 15.00 14.79 14.79 55,292 -0.21(-1.40%)
Apr 04, 2012 15.31 15.31 14.87 15.00 81,267 -0.48(-3.10%)
Apr 03, 2012 15.60 15.63 15.39 15.48 53,977 -0.12(-0.77%)
Apr 02, 2012 15.50 15.78 15.40 15.60 68,027 +0.09(+0.58%)
Mar 30, 2012 15.76 15.80 15.51 15.51 80,929 -0.10(-0.64%)
Mar 29, 2012 15.80 15.93 15.51 15.61 61,949 -0.29(-1.82%)
Mar 28, 2012 15.59 15.91 15.48 15.90 113,453 +0.31(+1.99%)
Mar 27, 2012 15.62 15.83 15.38 15.59 176,012 +0.00(+0.00%)
Mar 26, 2012 15.60 15.81 15.55 15.59 87,869 +0.09(+0.58%)
Mar 23, 2012 15.56 15.66 15.42 15.50 87,970 +0.00(+0.00%)
Mar 22, 2012 15.52 15.60 15.33 15.50 95,703 -0.05(-0.32%)
Mar 21, 2012 15.57 15.77 15.47 15.55 92,238 +0.00(+0.00%)
Mar 20, 2012 15.26 15.70 15.19 15.55 121,273 +0.16(+1.04%)
Mar 19, 2012 15.32 15.64 15.10 15.39 46,544 +0.06(+0.39%)
Mar 16, 2012 15.47 15.62 15.06 15.33 152,578 -0.22(-1.41%)
Mar 15, 2012 15.10 15.81 14.50 15.55 133,064 -0.13(-0.83%)
Mar 14, 2012 15.88 15.94 15.57 15.68 65,872 -0.15(-0.95%)
Mar 13, 2012 15.56 15.84 15.33 15.83 150,445 +0.40(+2.59%)
Mar 12, 2012 15.73 15.90 15.30 15.43 71,625 -0.27(-1.72%)
Mar 09, 2012 15.27 15.88 15.23 15.70 114,833 +0.45(+2.95%)
Mar 08, 2012 15.33 15.46 15.10 15.25 67,913 -0.01(-0.07%)
Mar 07, 2012 15.12 15.27 15.00 15.26 40,554 +0.20(+1.33%)
Mar 06, 2012 14.90 15.12 14.81 15.06 59,643 +0.00(+0.00%)
Mar 05, 2012 14.93 15.19 14.86 15.06 68,530 +0.13(+0.87%)
Mar 02, 2012 15.27 15.39 14.84 14.93 112,463 -0.32(-2.10%)
Mar 01, 2012 15.11 15.48 14.89 15.25 79,341 +0.20(+1.33%)
Feb 29, 2012 15.37 15.47 15.02 15.05 101,758 -0.29(-1.89%)
Feb 28, 2012 15.14 15.43 15.14 15.34 185,655 +0.16(+1.05%)
Feb 27, 2012 14.80 15.28 14.80 15.18 82,895 +0.21(+1.40%)
Feb 24, 2012 15.06 15.17 14.88 14.97 149,352 -0.12(-0.80%)
Feb 23, 2012 15.00 15.24 14.98 15.09 147,421 +0.09(+0.60%)
Feb 22, 2012 14.81 15.06 14.78 15.00 873,444 +0.08(+0.54%)
Feb 21, 2012 14.95 15.00 14.74 14.92 89,739 -0.07(-0.47%)
Feb 17, 2012 15.13 15.20 14.97 14.99 132,877 -0.15(-0.99%)
Feb 16, 2012 15.02 15.21 14.86 15.14 160,195 +0.16(+1.07%)
Feb 15, 2012 13.81 15.10 13.50 14.98 1,130,758 +0.28(+1.90%)
Feb 14, 2012 15.25 15.29 14.67 14.70 227,185 -0.59(-3.86%)
Feb 13, 2012 15.35 15.43 15.19 15.29 196,803 +0.07(+0.46%)
Feb 10, 2012 15.07 15.30 15.06 15.22 270,357 +0.02(+0.13%)
Feb 09, 2012 15.29 15.43 15.11 15.20 131,468 -0.12(-0.78%)
Feb 08, 2012 15.39 15.59 15.15 15.32 127,311 -0.03(-0.20%)
Feb 07, 2012 15.40 15.63 15.33 15.35 120,842 -0.04(-0.26%)
Feb 06, 2012 15.47 15.50 15.30 15.39 80,778 -0.11(-0.71%)
Feb 03, 2012 15.23 15.65 15.11 15.50 144,326 +0.45(+2.99%)
Feb 02, 2012 15.05 15.90 14.31 15.05 399,511 -0.05(-0.33%)
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.