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 (%)
Sep 30, 2005 31.00 31.00 30.27 30.59 36,038 -0.07(-0.23%)
Sep 29, 2005 30.46 30.66 30.20 30.66 58,450 +0.32(+1.05%)
Sep 28, 2005 30.32 30.60 30.30 30.34 9,392 -0.39(-1.27%)
Sep 27, 2005 30.73 30.83 30.31 30.73 34,127 +0.28(+0.92%)
Sep 26, 2005 31.10 31.10 30.25 30.45 14,593 -0.45(-1.46%)
Sep 23, 2005 30.90 31.08 30.61 30.90 55,665 -0.06(-0.19%)
Sep 22, 2005 30.96 31.00 30.29 30.96 9,768 +0.01(+0.03%)
Sep 21, 2005 30.20 31.06 30.05 30.95 56,772 +0.38(+1.24%)
Sep 20, 2005 30.83 30.83 30.04 30.57 24,154 -0.18(-0.59%)
Sep 19, 2005 31.00 31.00 30.59 30.75 11,045 -0.24(-0.77%)
Sep 16, 2005 31.01 31.05 30.49 30.99 52,544 +0.16(+0.52%)
Sep 15, 2005 30.27 30.85 30.27 30.83 38,882 +0.86(+2.87%)
Sep 14, 2005 30.00 30.35 29.84 29.97 49,100 -0.12(-0.40%)
Sep 13, 2005 30.44 30.44 29.94 30.09 17,070 -0.53(-1.73%)
Sep 12, 2005 29.81 30.65 29.81 30.62 37,635 +0.71(+2.37%)
Sep 09, 2005 31.03 31.03 29.22 29.91 48,658 -1.11(-3.58%)
Sep 08, 2005 30.82 31.42 30.76 31.02 69,211 +0.00(+0.00%)
Sep 07, 2005 31.10 31.10 30.84 31.02 27,801 +0.02(+0.06%)
Sep 06, 2005 30.24 31.00 29.87 31.00 28,615 +0.91(+3.02%)
Sep 02, 2005 29.11 30.23 29.05 30.09 39,285 +1.08(+3.72%)
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.