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, 2015 44.43 44.67 42.79 43.58 119,225 -0.47(-1.07%)
Sep 29, 2015 43.18 44.16 42.40 44.05 116,420 +0.85(+1.97%)
Sep 28, 2015 45.91 45.91 42.61 43.20 92,603 -2.98(-6.45%)
Sep 25, 2015 47.41 47.65 45.97 46.18 108,651 -1.05(-2.22%)
Sep 24, 2015 46.50 47.53 46.22 47.23 80,195 +0.68(+1.46%)
Sep 23, 2015 45.82 47.08 45.44 46.55 52,212 +0.70(+1.53%)
Sep 22, 2015 45.04 47.70 45.04 45.85 137,217 +0.66(+1.46%)
Sep 21, 2015 45.56 45.94 44.89 45.19 55,484 +0.01(+0.02%)
Sep 18, 2015 45.20 46.50 44.94 45.18 263,862 -0.58(-1.27%)
Sep 17, 2015 45.77 46.89 45.60 45.76 98,143 -0.13(-0.28%)
Sep 16, 2015 45.98 46.21 45.36 45.89 53,188 +0.00(+0.00%)
Sep 15, 2015 45.53 47.02 45.37 45.89 39,035 +0.35(+0.77%)
Sep 14, 2015 46.00 46.72 45.32 45.54 59,158 -0.46(-1.00%)
Sep 11, 2015 46.41 46.41 45.42 46.00 86,525 -0.76(-1.63%)
Sep 10, 2015 46.75 47.07 46.30 46.76 83,245 -0.38(-0.81%)
Sep 09, 2015 47.62 47.65 46.80 47.14 68,703 -0.14(-0.30%)
Sep 08, 2015 47.90 47.90 46.83 47.28 58,344 +0.09(+0.19%)
Sep 04, 2015 46.56 47.19 47.19 47.19 58,000 +0.00(+0.00%)
Sep 03, 2015 48.56 48.56 46.00 47.19 76,646 +2.67(+6.00%)
Sep 02, 2015 44.66 45.03 43.58 44.52 58,921 +0.37(+0.84%)
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.