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 (%)
Nov 28, 2003 16.20 17.00 16.20 17.00 39,966 +0.60(+3.66%)
Nov 26, 2003 16.40 16.40 16.01 16.40 3,476 -0.00(-0.01%)
Nov 25, 2003 15.75 16.40 15.75 16.40 71,095 +1.05(+6.84%)
Nov 24, 2003 15.97 16.20 15.35 15.35 15,870 -0.85(-5.25%)
Nov 21, 2003 16.20 16.20 16.20 16.20 1,300 -0.10(-0.61%)
Nov 20, 2003 16.30 16.30 16.30 16.30 100 -0.00(-0.01%)
Nov 19, 2003 16.30 16.30 16.00 16.30 6,945 +0.20(+1.24%)
Nov 18, 2003 16.00 16.90 15.84 16.10 64,017 +0.10(+0.63%)
Nov 17, 2003 15.30 16.00 15.30 16.00 1,500 +0.20(+1.27%)
Nov 14, 2003 15.50 16.00 15.00 15.80 26,308 +0.41(+2.66%)
Nov 13, 2003 15.00 15.39 15.00 15.39 69,152 +0.24(+1.58%)
Nov 12, 2003 15.62 15.90 14.95 15.15 127,650 +0.10(+0.66%)
Nov 11, 2003 15.90 15.90 15.05 15.05 6,500 -0.85(-5.35%)
Nov 10, 2003 15.85 15.96 15.80 15.90 3,200 -0.05(-0.31%)
Nov 07, 2003 16.00 16.49 15.85 15.95 16,975 +0.11(+0.69%)
Nov 06, 2003 16.00 16.10 15.25 15.84 5,526 -0.36(-2.22%)
Nov 05, 2003 16.25 16.50 16.20 16.20 75,916 -0.20(-1.22%)
Nov 04, 2003 16.40 16.40 16.00 16.40 44,855 +0.40(+2.50%)
Nov 03, 2003 16.50 16.50 15.95 16.00 20,300 +0.00(+0.00%)
Oct 31, 2003 16.50 16.50 15.95 16.00 38,900 +0.00(+0.00%)
Oct 30, 2003 16.15 16.40 16.00 16.00 8,900 -0.15(-0.93%)
Oct 29, 2003 15.05 16.20 14.97 16.15 72,550 +1.18(+7.88%)
Oct 28, 2003 14.95 14.97 14.95 14.97 500 -0.08(-0.52%)
Oct 27, 2003 15.30 15.30 14.90 15.05 34,900 -0.15(-0.99%)
Oct 24, 2003 15.20 15.20 15.20 15.20 100 +0.35(+2.36%)
Oct 23, 2003 15.10 15.25 14.85 14.85 3,100 -0.40(-2.62%)
Oct 22, 2003 14.76 15.39 14.75 15.25 79,800 +0.45(+3.04%)
Oct 21, 2003 15.08 15.08 14.80 14.80 5,200 -0.33(-2.18%)
Oct 20, 2003 15.13 15.13 15.05 15.13 1,400 +0.13(+0.87%)
Oct 17, 2003 15.07 15.50 15.00 15.00 2,700 +0.00(+0.00%)
Oct 16, 2003 15.26 15.00 15.00 15.00 3,600 -0.26(-1.70%)
Oct 15, 2003 15.55 15.60 15.26 15.26 32,176 +0.00(+0.00%)
Oct 14, 2003 15.36 15.50 15.14 15.26 7,200 +0.09(+0.59%)
Oct 13, 2003 15.40 15.40 15.13 15.17 10,000 +0.16(+1.07%)
Oct 10, 2003 15.40 15.40 15.00 15.01 2,200 -0.11(-0.73%)
Oct 09, 2003 14.99 15.40 14.50 15.12 141,800 +0.87(+6.11%)
Oct 08, 2003 15.44 15.44 14.25 14.25 28,500 -0.47(-3.19%)
Oct 07, 2003 15.60 15.60 14.72 14.72 15,268 -0.53(-3.48%)
Oct 06, 2003 15.43 15.75 15.25 15.25 25,200 +0.05(+0.33%)
Oct 03, 2003 15.75 15.90 15.20 15.20 34,600 -0.10(-0.65%)
Oct 02, 2003 15.75 15.75 15.30 15.30 8,200 +0.00(+0.00%)
Oct 01, 2003 15.70 15.90 15.30 15.30 59,900 -0.50(-3.16%)
Sep 30, 2003 15.80 16.00 15.44 15.80 10,700 +0.00(+0.00%)
Sep 29, 2003 16.00 16.05 15.49 15.80 85,000 -0.14(-0.88%)
Sep 26, 2003 15.75 16.10 15.75 15.94 59,400 +0.19(+1.21%)
Sep 25, 2003 15.47 15.75 15.47 15.75 2,800 +0.75(+5.00%)
Sep 24, 2003 15.90 16.05 14.95 15.00 27,100 -0.90(-5.66%)
Sep 23, 2003 15.09 16.30 15.00 15.90 15,160 +0.84(+5.58%)
Sep 22, 2003 14.89 15.12 14.52 15.06 38,200 +0.18(+1.20%)
Sep 19, 2003 14.65 14.89 13.75 14.88 19,400 +0.09(+0.61%)
Sep 18, 2003 14.94 15.00 14.49 14.79 45,000 -0.15(-1.00%)
Sep 17, 2003 13.90 15.25 13.90 14.94 60,600 +0.88(+6.26%)
Sep 16, 2003 13.60 14.06 13.50 14.06 90,100 +0.43(+3.15%)
Sep 15, 2003 13.35 13.64 13.30 13.63 32,900 +0.23(+1.72%)
Sep 12, 2003 13.63 13.69 13.40 13.40 23,900 -0.15(-1.11%)
Sep 11, 2003 13.40 13.61 13.40 13.55 78,600 +0.07(+0.52%)
Sep 10, 2003 13.45 13.49 13.40 13.48 25,600 +0.04(+0.30%)
Sep 09, 2003 13.40 13.49 13.40 13.44 32,500 -0.01(-0.07%)
Sep 08, 2003 13.35 13.55 13.35 13.45 62,300 +0.07(+0.52%)
Sep 05, 2003 13.30 13.38 13.20 13.38 72,700 +0.13(+0.98%)
Sep 04, 2003 13.05 13.30 13.00 13.25 32,400 +0.20(+1.53%)
Sep 03, 2003 12.95 13.39 12.85 13.05 183,300 +0.05(+0.38%)
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.