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, 2011 10.21 10.80 10.13 10.65 28,357 +0.29(+2.80%)
Sep 29, 2011 10.35 10.63 10.04 10.36 26,529 +0.40(+4.02%)
Sep 28, 2011 9.550 10.22 9.550 9.960 51,187 +0.39(+4.08%)
Sep 27, 2011 9.930 10.30 9.450 9.570 63,496 -0.17(-1.75%)
Sep 26, 2011 9.430 9.950 9.390 9.740 16,318 +0.35(+3.73%)
Sep 23, 2011 9.070 9.520 9.050 9.390 28,024 +0.32(+3.53%)
Sep 22, 2011 8.410 9.450 8.410 9.070 43,275 +0.33(+3.78%)
Sep 21, 2011 8.730 9.070 8.700 8.740 91,663 -0.01(-0.11%)
Sep 20, 2011 8.850 8.910 8.613 8.750 27,476 -0.07(-0.79%)
Sep 19, 2011 8.700 8.900 8.570 8.820 65,386 +0.02(+0.23%)
Sep 16, 2011 8.700 8.860 8.661 8.800 97,079 +0.12(+1.38%)
Sep 15, 2011 8.800 8.920 8.550 8.680 35,514 -0.04(-0.46%)
Sep 14, 2011 8.810 8.950 8.650 8.720 21,074 -0.03(-0.34%)
Sep 13, 2011 8.880 8.910 8.345 8.750 48,899 +0.03(+0.34%)
Sep 12, 2011 8.760 8.890 8.550 8.720 19,199 -0.12(-1.36%)
Sep 09, 2011 9.110 9.210 8.390 8.840 58,255 -0.38(-4.12%)
Sep 08, 2011 9.900 10.02 9.180 9.220 28,578 -0.73(-7.34%)
Sep 07, 2011 10.10 10.35 9.870 9.950 40,702 +0.03(+0.30%)
Sep 06, 2011 10.05 10.27 9.740 9.920 49,829 -0.29(-2.84%)
Sep 02, 2011 10.20 10.52 10.14 10.21 44,394 -0.21(-2.02%)
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.