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, 2009 11.83 11.94 11.60 11.66 59,887 -0.22(-1.85%)
Sep 29, 2009 11.94 11.94 11.83 11.88 17,253 -0.01(-0.08%)
Sep 28, 2009 11.91 11.99 11.80 11.89 56,006 +0.03(+0.25%)
Sep 25, 2009 12.06 12.19 11.75 11.86 63,585 -0.03(-0.25%)
Sep 24, 2009 12.15 12.47 11.85 11.89 90,442 -0.23(-1.90%)
Sep 23, 2009 12.32 12.48 12.12 12.12 70,891 -0.14(-1.14%)
Sep 22, 2009 12.41 12.41 12.25 12.26 58,650 -0.09(-0.73%)
Sep 21, 2009 12.33 12.60 12.30 12.35 75,008 -0.01(-0.08%)
Sep 18, 2009 12.69 12.69 12.32 12.36 182,842 -0.24(-1.90%)
Sep 17, 2009 11.95 12.73 11.95 12.60 192,433 +0.99(+8.53%)
Sep 16, 2009 11.62 11.71 11.39 11.61 63,101 +0.13(+1.13%)
Sep 15, 2009 11.76 11.76 11.08 11.48 110,405 -0.37(-3.12%)
Sep 14, 2009 11.51 11.88 11.24 11.85 49,297 +0.32(+2.78%)
Sep 11, 2009 11.28 11.72 11.16 11.53 103,026 +0.24(+2.13%)
Sep 10, 2009 11.10 11.34 10.94 11.29 41,586 +0.14(+1.26%)
Sep 09, 2009 10.98 11.41 10.91 11.15 66,195 +0.13(+1.18%)
Sep 08, 2009 11.16 11.20 10.76 11.02 42,480 -0.02(-0.18%)
Sep 04, 2009 10.61 11.08 10.51 11.04 61,881 +0.31(+2.89%)
Sep 03, 2009 10.59 10.82 10.37 10.73 35,834 +0.21(+2.00%)
Sep 02, 2009 10.83 11.00 10.32 10.52 102,791 -0.32(-2.95%)
Sep 01, 2009 11.24 11.50 10.73 10.84 94,633 -0.52(-4.58%)
Aug 31, 2009 11.19 11.38 10.96 11.36 93,675 +0.05(+0.44%)
Aug 28, 2009 11.49 11.50 11.03 11.31 73,974 -0.18(-1.57%)
Aug 27, 2009 11.51 11.51 11.02 11.49 67,932 -0.01(-0.09%)
Aug 26, 2009 11.36 11.50 11.36 11.50 151,834 +0.11(+0.97%)
Aug 25, 2009 11.46 11.50 11.06 11.39 164,700 +0.03(+0.26%)
Aug 24, 2009 11.40 11.53 11.11 11.36 108,590 +0.04(+0.35%)
Aug 21, 2009 11.78 11.88 11.25 11.32 133,932 -0.29(-2.50%)
Aug 20, 2009 11.67 11.71 11.26 11.61 112,016 -0.11(-0.94%)
Aug 19, 2009 10.92 12.15 10.92 11.72 124,615 +0.63(+5.68%)
Aug 18, 2009 10.70 11.40 10.69 11.09 119,843 +0.37(+3.45%)
Aug 17, 2009 10.42 10.77 10.29 10.72 83,299 +0.08(+0.75%)
Aug 14, 2009 10.67 10.77 10.14 10.64 127,391 -0.08(-0.75%)
Aug 13, 2009 9.900 10.75 9.750 10.72 116,989 +0.77(+7.74%)
Aug 12, 2009 9.780 10.03 9.250 9.950 208,739 +0.10(+1.02%)
Aug 11, 2009 11.42 11.57 9.510 9.850 317,373 -1.74(-15.01%)
Aug 10, 2009 10.77 11.71 10.51 11.59 106,052 +0.67(+6.14%)
Aug 07, 2009 10.16 10.96 10.00 10.92 129,436 +0.95(+9.53%)
Aug 06, 2009 10.50 10.83 9.910 9.970 171,334 -0.41(-3.95%)
Aug 05, 2009 10.37 10.94 10.17 10.38 105,148 -0.33(-3.06%)
Aug 04, 2009 10.32 10.84 10.15 10.71 53,919 +0.27(+2.57%)
Aug 03, 2009 10.64 10.75 10.02 10.44 52,541 -0.10(-0.95%)
Jul 31, 2009 10.70 11.40 10.43 10.54 102,005 -0.17(-1.59%)
Jul 30, 2009 10.39 11.00 10.10 10.71 148,123 +0.51(+5.00%)
Jul 29, 2009 9.610 10.39 9.430 10.20 180,166 +0.45(+4.62%)
Jul 28, 2009 9.910 10.07 9.421 9.750 141,343 -0.28(-2.79%)
Jul 27, 2009 10.08 10.12 9.120 10.03 159,653 +0.03(+0.30%)
Jul 24, 2009 10.01 10.26 9.700 10.00 61,566 +0.15(+1.52%)
Jul 23, 2009 10.04 10.50 9.740 9.850 136,817 -0.25(-2.48%)
Jul 22, 2009 10.01 10.41 9.881 10.10 112,657 +0.10(+1.00%)
Jul 21, 2009 9.760 10.12 9.480 10.00 2,506,946 +0.34(+3.52%)
Jul 20, 2009 9.500 9.960 9.260 9.660 119,412 +0.26(+2.77%)
Jul 17, 2009 10.35 10.35 8.870 9.400 189,345 -1.00(-9.62%)
Jul 16, 2009 9.460 10.53 9.460 10.40 2,195,489 +0.90(+9.47%)
Jul 15, 2009 9.770 9.770 9.210 9.500 106,603 -0.22(-2.26%)
Jul 14, 2009 9.930 10.00 9.660 9.720 46,036 -0.19(-1.92%)
Jul 13, 2009 9.520 10.00 9.450 9.910 116,416 +0.17(+1.75%)
Jul 10, 2009 9.650 9.840 9.350 9.740 66,964 +0.06(+0.62%)
Jul 09, 2009 9.970 10.00 9.610 9.680 75,458 -0.23(-2.32%)
Jul 08, 2009 9.460 10.01 9.380 9.910 125,311 +0.53(+5.65%)
Jul 07, 2009 9.040 9.570 8.800 9.380 168,354 +0.37(+4.11%)
Jul 06, 2009 10.02 10.02 8.940 9.010 180,176 -1.04(-10.35%)
Jul 02, 2009 10.77 10.77 9.940 10.05 101,124 -0.93(-8.47%)
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.