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%)
Sep 01, 2020 93.04 93.67 92.08 92.17 56,484 -0.42(-0.45%)
Aug 31, 2020 93.63 93.81 92.39 92.59 69,669 -0.83(-0.89%)
Aug 28, 2020 93.85 95.28 92.11 93.42 38,000 +0.05(+0.05%)
Aug 27, 2020 93.14 93.87 92.40 93.37 53,023 -0.12(-0.13%)
Aug 26, 2020 96.01 96.16 92.96 93.49 65,643 -2.32(-2.42%)
Aug 25, 2020 94.97 95.89 93.71 95.81 72,876 +1.23(+1.30%)
Aug 24, 2020 97.23 97.23 93.74 94.58 48,217 -1.76(-1.83%)
Aug 21, 2020 95.59 96.51 95.00 96.34 44,800 +0.66(+0.69%)
Aug 20, 2020 94.73 96.77 94.73 95.68 156,872 +0.60(+0.63%)
Aug 19, 2020 96.34 98.11 94.61 95.08 95,143 -0.68(-0.71%)
Aug 18, 2020 95.75 96.75 94.36 95.76 116,133 +0.01(+0.01%)
Aug 17, 2020 95.47 99.07 95.37 95.75 168,844 +0.80(+0.84%)
Aug 14, 2020 91.24 95.36 91.24 94.95 174,500 +3.37(+3.68%)
Aug 13, 2020 91.57 91.99 90.31 91.58 98,252 +0.02(+0.02%)
Aug 12, 2020 91.99 93.70 91.49 91.56 75,553 +0.41(+0.45%)
Aug 11, 2020 91.99 93.56 89.48 91.15 111,151 -0.54(-0.59%)
Aug 10, 2020 89.93 94.02 89.67 91.69 112,148 +1.86(+2.07%)
Aug 07, 2020 89.62 91.17 88.35 89.83 111,100 +3.28(+3.79%)
Aug 06, 2020 84.00 87.46 82.30 86.55 281,323 +4.02(+4.87%)
Aug 05, 2020 82.54 82.75 80.50 82.53 57,607 +0.56(+0.68%)
Aug 04, 2020 82.38 82.75 81.05 81.97 45,106 -0.52(-0.63%)
Aug 03, 2020 81.62 82.75 80.87 82.49 67,410 +1.48(+1.83%)
Jul 31, 2020 79.73 81.29 78.82 81.01 100,000 -1.53(-1.85%)
Jul 30, 2020 81.09 82.75 80.55 82.54 80,704 +0.52(+0.63%)
Jul 29, 2020 81.11 82.86 80.54 82.02 67,921 +1.33(+1.65%)
Jul 28, 2020 81.32 81.86 80.56 80.69 49,745 -0.93(-1.14%)
Jul 27, 2020 81.01 82.73 81.01 81.62 53,612 +0.86(+1.06%)
Jul 24, 2020 82.47 82.47 79.48 80.76 70,300 -1.42(-1.73%)
Jul 23, 2020 81.00 83.99 80.78 82.18 171,851 +2.36(+2.96%)
Jul 22, 2020 79.63 80.22 77.89 79.82 51,409 +0.38(+0.48%)
Jul 21, 2020 79.29 80.00 78.83 79.44 35,520 +0.90(+1.15%)
Jul 20, 2020 80.70 81.00 77.75 78.54 35,938 -2.46(-3.04%)
Jul 17, 2020 79.73 81.06 79.70 81.00 67,000 +1.23(+1.54%)
Jul 16, 2020 80.46 80.46 79.02 79.77 48,049 +0.02(+0.03%)
Jul 15, 2020 78.81 80.08 78.70 79.75 48,659 +1.81(+2.32%)
Jul 14, 2020 76.43 77.94 76.14 77.94 32,704 +1.42(+1.86%)
Jul 13, 2020 78.52 79.14 76.50 76.52 26,617 -1.38(-1.77%)
Jul 10, 2020 76.71 78.55 76.68 77.90 35,800 +1.21(+1.58%)
Jul 09, 2020 77.15 78.52 75.59 76.69 46,232 -0.64(-0.83%)
Jul 08, 2020 77.57 77.57 75.07 77.33 50,434 -0.33(-0.42%)
Jul 07, 2020 77.91 79.09 77.31 77.66 57,077 -0.81(-1.03%)
Jul 06, 2020 80.13 80.26 78.28 78.47 62,201 -0.95(-1.20%)
Jul 02, 2020 79.82 80.26 78.55 79.42 67,400 +0.46(+0.58%)
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.