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, 2008 9.730 9.900 9.510 9.800 170,995 -0.09(-0.91%)
Sep 29, 2008 10.46 10.50 9.670 9.890 84,795 -0.66(-6.26%)
Sep 26, 2008 10.63 11.01 10.45 10.55 178,883 -0.25(-2.31%)
Sep 25, 2008 11.00 11.14 10.64 10.80 196,105 -0.18(-1.64%)
Sep 24, 2008 11.98 12.02 10.95 10.98 112,858 -0.96(-8.04%)
Sep 23, 2008 11.81 12.10 11.81 11.94 192,036 +0.12(+1.02%)
Sep 22, 2008 12.10 12.24 11.74 11.82 67,811 -0.43(-3.51%)
Sep 19, 2008 12.99 13.75 11.89 12.25 412,026 -0.39(-3.09%)
Sep 18, 2008 12.00 12.98 12.00 12.64 324,471 +0.75(+6.31%)
Sep 17, 2008 11.96 12.07 11.83 11.89 137,953 -0.23(-1.90%)
Sep 16, 2008 12.21 12.33 11.65 12.12 191,480 -0.27(-2.18%)
Sep 15, 2008 12.80 12.80 12.38 12.39 74,038 -0.42(-3.28%)
Sep 12, 2008 12.84 12.90 12.41 12.81 130,764 -0.22(-1.69%)
Sep 11, 2008 12.80 13.09 12.40 13.03 166,578 +0.03(+0.23%)
Sep 10, 2008 13.23 13.23 12.84 13.00 65,171 +0.01(+0.08%)
Sep 09, 2008 13.18 13.45 12.83 12.99 223,526 -0.16(-1.22%)
Sep 08, 2008 13.36 13.36 13.00 13.15 80,337 +0.10(+0.77%)
Sep 05, 2008 13.26 13.26 12.44 13.05 72,475 -0.20(-1.51%)
Sep 04, 2008 13.12 13.27 12.92 13.25 137,999 +0.09(+0.68%)
Sep 03, 2008 13.31 13.39 12.63 13.16 126,693 -0.16(-1.20%)
Sep 02, 2008 12.93 13.58 12.93 13.32 92,961 +0.51(+3.98%)
Aug 29, 2008 13.79 13.79 12.63 12.81 164,401 -1.04(-7.51%)
Aug 28, 2008 12.94 13.90 12.86 13.85 174,501 +0.99(+7.70%)
Aug 27, 2008 12.63 12.94 12.50 12.86 105,851 +0.26(+2.06%)
Aug 26, 2008 12.05 12.73 12.00 12.60 157,004 +0.53(+4.39%)
Aug 25, 2008 12.13 12.85 11.69 12.07 242,715 -0.03(-0.25%)
Aug 22, 2008 11.90 12.19 11.62 12.10 71,582 +0.25(+2.11%)
Aug 21, 2008 12.06 12.20 11.76 11.85 44,631 -0.29(-2.39%)
Aug 20, 2008 12.12 12.45 11.61 12.14 142,971 +0.04(+0.33%)
Aug 19, 2008 12.67 12.98 12.02 12.10 72,026 -0.78(-6.06%)
Aug 18, 2008 12.69 13.09 12.53 12.88 130,107 +0.32(+2.55%)
Aug 15, 2008 12.38 12.65 11.75 12.56 199,405 +0.31(+2.53%)
Aug 14, 2008 11.73 12.25 11.56 12.25 233,362 +0.44(+3.73%)
Aug 13, 2008 11.64 12.11 11.51 11.81 183,388 +0.15(+1.29%)
Aug 12, 2008 12.50 12.50 11.50 11.66 229,049 -0.85(-6.79%)
Aug 11, 2008 12.16 12.69 11.55 12.51 282,910 +0.43(+3.56%)
Aug 08, 2008 11.50 12.76 11.50 12.08 143,524 +0.56(+4.86%)
Aug 07, 2008 11.02 11.80 11.01 11.52 164,133 -0.35(-2.95%)
Aug 06, 2008 11.92 12.13 11.51 11.87 120,467 +0.10(+0.85%)
Aug 05, 2008 10.57 11.80 10.57 11.77 223,486 +1.10(+10.31%)
Aug 04, 2008 10.91 11.44 10.65 10.67 203,222 -0.06(-0.56%)
Aug 01, 2008 10.95 10.95 10.43 10.73 192,501 -0.17(-1.56%)
Jul 31, 2008 11.70 12.00 10.64 10.90 563,302 -1.67(-13.29%)
Jul 30, 2008 10.10 12.74 9.925 12.57 1,397,581 +2.52(+25.07%)
Jul 29, 2008 10.05 13.85 8.750 10.05 3,476,885 -9.20(-47.79%)
Jul 28, 2008 19.02 19.41 18.75 19.25 145,900 +0.15(+0.79%)
Jul 25, 2008 19.16 19.66 19.08 19.10 79,901 +0.10(+0.53%)
Jul 24, 2008 19.39 19.53 18.92 19.00 89,612 -0.26(-1.35%)
Jul 23, 2008 19.32 19.64 19.04 19.26 55,378 -0.12(-0.62%)
Jul 22, 2008 19.28 19.42 19.03 19.38 99,841 +0.01(+0.05%)
Jul 21, 2008 19.42 19.70 19.37 19.37 62,800 +0.06(+0.31%)
Jul 18, 2008 19.50 19.55 18.93 19.31 131,596 -0.16(-0.82%)
Jul 17, 2008 19.35 19.64 19.00 19.47 94,273 +0.14(+0.72%)
Jul 16, 2008 19.36 19.68 19.12 19.33 57,778 +0.02(+0.10%)
Jul 15, 2008 19.59 19.75 19.28 19.31 59,342 -0.48(-2.43%)
Jul 14, 2008 19.73 19.95 19.64 19.79 72,264 +0.29(+1.49%)
Jul 11, 2008 19.29 19.63 19.14 19.50 90,457 +0.01(+0.05%)
Jul 10, 2008 19.43 19.57 19.29 19.49 132,025 +0.07(+0.36%)
Jul 09, 2008 19.76 19.98 19.42 19.42 96,927 -0.58(-2.90%)
Jul 08, 2008 19.63 20.12 19.50 20.00 195,175 +0.45(+2.30%)
Jul 07, 2008 20.28 20.28 19.24 19.55 107,223 -0.65(-3.22%)
Jul 04, 2008 20.37 20.55 20.10 20.20 90,407 +0.00(+0.00%)
Jul 03, 2008 20.37 20.55 20.10 20.20 90,407 -0.15(-0.74%)
Jul 02, 2008 20.94 21.60 20.23 20.35 119,464 -0.57(-2.72%)
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.