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 (%)
Aug 31, 2012 11.45 11.45 11.16 11.41 21,564 +0.00(+0.00%)
Aug 30, 2012 11.57 11.64 11.29 11.41 54,812 -0.16(-1.38%)
Aug 29, 2012 11.68 11.83 11.54 11.57 52,770 +0.17(+1.49%)
Aug 27, 2012 11.68 11.68 11.26 11.40 96,549 -0.27(-2.31%)
Aug 24, 2012 11.57 11.87 11.40 11.67 38,011 +0.03(+0.26%)
Aug 23, 2012 11.64 11.72 11.29 11.64 121,725 +0.04(+0.34%)
Aug 22, 2012 11.85 12.00 11.59 11.60 71,958 -0.25(-2.11%)
Aug 21, 2012 11.89 12.35 11.61 11.85 67,404 +0.05(+0.42%)
Aug 20, 2012 12.33 12.33 11.79 11.80 147,610 -0.59(-4.76%)
Aug 17, 2012 11.75 12.52 11.66 12.39 124,167 +0.56(+4.73%)
Aug 16, 2012 11.09 12.09 10.42 11.83 250,203 +0.76(+6.87%)
Aug 15, 2012 10.37 11.20 10.30 11.07 142,093 +0.64(+6.14%)
Aug 14, 2012 9.800 10.46 9.730 10.43 138,183 +0.67(+6.86%)
Aug 13, 2012 10.29 10.44 9.560 9.760 111,596 -0.69(-6.60%)
Aug 10, 2012 10.52 10.60 10.09 10.45 54,146 -0.16(-1.51%)
Aug 09, 2012 11.75 11.75 10.21 10.61 252,037 -1.66(-13.53%)
Aug 08, 2012 12.42 12.69 12.25 12.27 21,705 -0.17(-1.37%)
Aug 07, 2012 12.63 12.64 12.38 12.44 23,788 -0.11(-0.88%)
Aug 06, 2012 12.75 12.80 12.54 12.55 14,146 -0.13(-1.03%)
Aug 03, 2012 12.48 12.89 12.48 12.68 21,525 +0.43(+3.51%)
Aug 02, 2012 12.26 12.44 12.22 12.25 18,784 -0.06(-0.49%)
Aug 01, 2012 13.00 13.00 12.31 12.31 63,647 -0.59(-4.57%)
Jul 31, 2012 13.06 13.33 12.89 12.90 26,118 -0.21(-1.60%)
Jul 30, 2012 13.27 13.33 13.05 13.11 19,092 -0.22(-1.65%)
Jul 27, 2012 13.03 13.35 12.62 13.33 32,032 +0.33(+2.54%)
Jul 26, 2012 12.82 13.04 12.57 13.00 42,256 +0.33(+2.60%)
Jul 25, 2012 12.64 12.68 12.50 12.67 26,297 +0.15(+1.20%)
Jul 24, 2012 12.51 12.55 12.43 12.52 51,655 -0.04(-0.32%)
Jul 23, 2012 12.60 12.77 12.50 12.56 93,550 -0.19(-1.49%)
Jul 20, 2012 12.55 12.79 12.28 12.75 78,910 +0.15(+1.19%)
Jul 19, 2012 12.86 12.90 12.56 12.60 42,692 -0.23(-1.79%)
Jul 18, 2012 13.04 13.06 12.76 12.83 102,196 -0.18(-1.38%)
Jul 17, 2012 13.04 13.18 12.73 13.01 38,385 +0.07(+0.54%)
Jul 16, 2012 13.09 13.09 12.90 12.94 12,248 -0.11(-0.84%)
Jul 13, 2012 12.67 13.19 12.62 13.05 52,553 +0.40(+3.16%)
Jul 12, 2012 13.09 13.09 12.57 12.65 129,431 -0.61(-4.60%)
Jul 11, 2012 12.72 13.43 12.54 13.26 54,568 +0.57(+4.49%)
Jul 10, 2012 12.75 12.75 12.52 12.69 29,823 -0.03(-0.24%)
Jul 09, 2012 13.32 13.33 12.21 12.72 109,104 -0.71(-5.29%)
Jul 06, 2012 13.53 13.57 13.14 13.43 114,699 -0.19(-1.40%)
Jul 05, 2012 13.83 13.83 13.58 13.62 10,217 -0.22(-1.59%)
Jul 03, 2012 13.86 13.95 13.73 13.84 19,590 -0.05(-0.36%)
Jul 02, 2012 13.85 13.90 13.59 13.89 27,405 +0.18(+1.31%)
Jun 29, 2012 13.58 13.77 13.42 13.71 37,813 +0.42(+3.16%)
Jun 28, 2012 13.25 13.43 13.12 13.29 44,183 -0.09(-0.64%)
Jun 27, 2012 13.40 13.50 13.36 13.38 27,765 -0.04(-0.34%)
Jun 26, 2012 13.33 13.45 13.26 13.42 26,166 +0.10(+0.75%)
Jun 25, 2012 13.58 13.58 13.32 13.32 45,698 -0.43(-3.13%)
Jun 22, 2012 13.68 13.75 13.56 13.75 93,104 +0.09(+0.66%)
Jun 21, 2012 13.78 13.84 13.36 13.66 31,945 -0.09(-0.65%)
Jun 20, 2012 13.86 14.00 13.73 13.75 54,060 -0.07(-0.51%)
Jun 19, 2012 13.58 13.95 13.58 13.82 175,848 +0.25(+1.84%)
Jun 18, 2012 13.47 13.72 13.35 13.57 34,875 -0.03(-0.22%)
Jun 15, 2012 13.72 13.89 13.58 13.60 108,286 -0.15(-1.09%)
Jun 14, 2012 13.44 13.80 13.41 13.75 70,382 +0.28(+2.08%)
Jun 13, 2012 13.38 13.85 13.24 13.47 87,349 +0.00(+0.00%)
Jun 12, 2012 14.15 14.15 13.12 13.47 154,789 -0.76(-5.34%)
Jun 11, 2012 14.86 14.96 14.23 14.23 56,554 -0.49(-3.33%)
Jun 08, 2012 14.11 14.99 14.11 14.72 87,998 +0.63(+4.47%)
Jun 07, 2012 14.04 14.24 13.99 14.09 149,941 +0.22(+1.59%)
Jun 06, 2012 13.39 13.90 13.31 13.87 137,721 +0.52(+3.90%)
Jun 05, 2012 13.22 13.39 12.95 13.35 132,026 +0.04(+0.30%)
Jun 04, 2012 13.17 13.39 13.02 13.31 152,379 +0.16(+1.22%)
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.