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, 2020 89.49 93.56 89.03 92.91 127,287 +3.20(+3.57%)
Sep 29, 2020 90.00 91.98 87.77 89.71 117,453 +0.60(+0.67%)
Sep 28, 2020 86.74 89.16 86.49 89.11 68,367 +2.90(+3.36%)
Sep 25, 2020 85.77 87.06 85.69 86.21 56,400 +0.18(+0.21%)
Sep 24, 2020 85.51 86.88 84.59 86.03 69,568 +0.52(+0.61%)
Sep 23, 2020 85.94 86.47 84.90 85.51 89,212 -0.73(-0.85%)
Sep 22, 2020 86.95 87.78 85.08 86.24 56,998 -0.67(-0.77%)
Sep 21, 2020 87.55 87.65 84.32 86.91 158,911 -2.13(-2.39%)
Sep 18, 2020 89.40 90.46 87.33 89.04 236,500 +0.40(+0.45%)
Sep 17, 2020 88.47 89.85 87.13 88.64 57,349 -0.77(-0.86%)
Sep 16, 2020 88.38 89.90 88.38 89.41 63,041 +1.32(+1.50%)
Sep 15, 2020 90.43 90.43 87.73 88.09 39,480 -1.77(-1.97%)
Sep 14, 2020 87.75 90.13 87.37 89.86 65,345 +2.48(+2.84%)
Sep 11, 2020 89.63 89.80 86.92 87.38 37,200 -2.09(-2.34%)
Sep 10, 2020 88.67 90.86 88.59 89.47 65,162 +1.02(+1.15%)
Sep 09, 2020 87.83 89.53 87.83 88.45 65,518 +1.33(+1.53%)
Sep 08, 2020 85.51 88.18 85.51 87.12 92,419 -0.53(-0.60%)
Sep 04, 2020 91.26 91.26 85.25 87.65 65,700 -2.89(-3.19%)
Sep 03, 2020 92.01 92.13 89.49 90.54 62,857 -1.55(-1.68%)
Sep 02, 2020 92.29 93.19 91.74 92.09 71,617 -0.08(-0.09%)
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.