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 (%)
Jun 28, 2013 28.00 29.52 27.32 29.09 879,555 +0.95(+3.38%)
Jun 27, 2013 26.51 29.07 26.12 28.14 0 +1.94(+7.40%)
Jun 26, 2013 26.61 27.00 26.03 26.20 0 -0.19(-0.72%)
Jun 25, 2013 25.47 26.55 25.44 26.39 0 +1.03(+4.06%)
Jun 24, 2013 26.65 26.95 25.30 25.36 0 -1.45(-5.41%)
Jun 21, 2013 27.19 27.61 26.68 26.81 131,101 -0.24(-0.89%)
Jun 20, 2013 26.62 27.28 26.19 27.05 0 +0.12(+0.45%)
Jun 19, 2013 27.52 27.52 26.11 26.93 0 -0.67(-2.43%)
Jun 18, 2013 27.98 28.16 27.46 27.60 0 -0.38(-1.36%)
Jun 17, 2013 28.80 28.90 27.71 27.98 0 -0.91(-3.15%)
Jun 14, 2013 29.07 29.27 28.42 28.89 0 -0.14(-0.50%)
Jun 13, 2013 28.75 29.40 28.65 29.04 214,951 +0.34(+1.20%)
Jun 12, 2013 28.44 28.78 27.88 28.69 102,283 +0.46(+1.63%)
Jun 11, 2013 28.00 28.32 27.53 28.23 109,693 +0.27(+0.97%)
Jun 10, 2013 27.80 28.32 27.66 27.96 0 +0.41(+1.49%)
Jun 07, 2013 27.86 28.21 27.38 27.55 0 -0.12(-0.43%)
Jun 06, 2013 26.77 27.79 26.77 27.67 187,489 +0.99(+3.69%)
Jun 05, 2013 26.94 27.02 26.56 26.68 0 -0.08(-0.28%)
Jun 04, 2013 26.40 27.14 26.15 26.76 0 +0.36(+1.36%)
Jun 03, 2013 26.65 26.65 25.92 26.40 200,283 +0.04(+0.15%)
May 31, 2013 25.94 26.50 25.59 26.36 130,618 +0.37(+1.42%)
May 30, 2013 24.84 26.45 24.79 25.99 189,343 +1.13(+4.55%)
May 29, 2013 25.32 25.41 24.62 24.86 89,246 -0.51(-2.01%)
May 28, 2013 24.65 25.50 24.61 25.37 111,729 +0.79(+3.21%)
May 24, 2013 24.17 24.68 23.98 24.58 0 +0.25(+1.03%)
May 23, 2013 23.58 24.35 23.58 24.33 0 +0.34(+1.42%)
May 22, 2013 24.50 24.60 23.96 23.99 0 -0.43(-1.76%)
May 21, 2013 24.40 24.50 24.07 24.42 0 +0.03(+0.12%)
May 20, 2013 24.09 24.67 23.81 24.39 0 +0.43(+1.79%)
May 17, 2013 24.05 24.05 23.56 23.96 0 +0.00(+0.00%)
May 16, 2013 24.05 24.05 23.71 23.96 44,152 -0.07(-0.29%)
May 15, 2013 23.25 24.05 23.07 24.03 0 +0.11(+0.46%)
May 13, 2013 22.90 24.32 22.90 23.92 0 +0.87(+3.77%)
May 10, 2013 20.10 23.06 20.10 23.05 0 +3.10(+15.54%)
May 09, 2013 19.00 21.50 18.91 19.95 0 +1.48(+8.01%)
May 08, 2013 18.72 18.81 18.18 18.47 0 -0.23(-1.23%)
May 07, 2013 18.69 18.79 18.45 18.70 0 +0.10(+0.54%)
May 06, 2013 17.96 18.64 17.96 18.60 0 +0.69(+3.85%)
May 03, 2013 18.04 18.18 17.88 17.91 0 +0.06(+0.34%)
May 02, 2013 17.47 17.97 17.47 17.85 0 +0.49(+2.82%)
May 01, 2013 17.52 18.08 17.20 17.36 0 -0.15(-0.86%)
Apr 30, 2013 17.34 17.56 17.34 17.51 0 +0.23(+1.33%)
Apr 29, 2013 17.68 17.68 17.23 17.28 14,253 -0.31(-1.76%)
Apr 26, 2013 17.94 17.94 17.38 17.59 47,690 -0.35(-1.95%)
Apr 25, 2013 17.54 17.98 17.25 17.94 23,023 +0.48(+2.75%)
Apr 24, 2013 17.13 17.68 16.97 17.46 117,813 +0.37(+2.17%)
Apr 23, 2013 17.11 17.16 16.76 17.09 78,670 +0.11(+0.65%)
Apr 22, 2013 17.38 17.39 16.58 16.98 51,783 -0.32(-1.85%)
Apr 19, 2013 17.00 17.30 16.84 17.30 24,750 +0.25(+1.47%)
Apr 18, 2013 17.37 17.37 16.85 17.05 35,488 -0.30(-1.73%)
Apr 17, 2013 17.73 17.87 16.87 17.35 56,587 -0.47(-2.64%)
Apr 16, 2013 17.52 18.04 17.14 17.82 40,629 +0.42(+2.41%)
Apr 15, 2013 18.27 18.27 17.35 17.40 74,303 -0.87(-4.76%)
Apr 12, 2013 18.31 18.42 18.00 18.27 17,179 -0.17(-0.92%)
Apr 11, 2013 18.66 18.66 18.10 18.44 30,369 -0.17(-0.91%)
Apr 10, 2013 17.85 18.71 17.68 18.61 103,830 +0.59(+3.27%)
Apr 09, 2013 18.23 18.39 17.70 18.02 27,436 -0.24(-1.31%)
Apr 08, 2013 18.40 18.40 18.10 18.26 20,738 -0.11(-0.60%)
Apr 05, 2013 18.13 18.46 18.00 18.37 30,982 -0.04(-0.22%)
Apr 04, 2013 18.27 18.45 17.97 18.41 24,784 +0.21(+1.15%)
Apr 03, 2013 18.37 18.51 18.03 18.20 33,074 -0.19(-1.03%)
Apr 02, 2013 18.35 18.65 18.31 18.39 62,376 +0.08(+0.44%)
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.