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 30, 2005 29.59 29.64 29.03 29.22 21,368 +0.30(+1.04%)
Nov 29, 2005 29.49 29.57 28.86 28.92 29,461 -0.51(-1.73%)
Nov 28, 2005 28.94 29.47 28.94 29.43 24,896 +0.28(+0.96%)
Nov 25, 2005 28.99 29.15 28.66 29.15 15,738 +0.37(+1.29%)
Nov 23, 2005 28.69 29.00 28.46 28.78 33,620 +0.13(+0.45%)
Nov 22, 2005 28.40 28.80 28.15 28.65 62,406 +0.05(+0.17%)
Nov 21, 2005 28.33 28.75 28.33 28.60 37,364 +0.27(+0.95%)
Nov 18, 2005 28.25 28.45 27.78 28.33 24,404 +0.34(+1.23%)
Nov 17, 2005 27.91 28.20 27.19 27.98 58,330 +0.18(+0.63%)
Nov 16, 2005 28.51 28.51 27.65 27.81 35,904 -0.69(-2.42%)
Nov 15, 2005 27.46 28.50 27.41 28.50 80,497 +0.84(+3.04%)
Nov 14, 2005 27.49 27.66 27.27 27.66 51,469 +0.29(+1.06%)
Nov 11, 2005 26.60 27.50 26.47 27.37 95,332 +1.06(+4.03%)
Nov 10, 2005 26.78 26.78 25.97 26.31 65,625 -0.47(-1.76%)
Nov 09, 2005 27.59 27.59 26.62 26.78 122,866 -0.76(-2.76%)
Nov 08, 2005 28.27 28.32 27.29 27.54 168,528 -0.71(-2.51%)
Nov 07, 2005 29.24 29.24 27.15 28.25 483,590 -3.04(-9.72%)
Nov 04, 2005 31.41 31.55 31.01 31.29 16,166 -0.16(-0.51%)
Nov 03, 2005 31.20 32.03 30.81 31.45 78,067 +0.45(+1.45%)
Nov 02, 2005 31.05 31.05 30.74 31.00 68,290 +0.00(+0.00%)
Nov 01, 2005 30.55 31.00 30.55 31.00 10,126 +0.13(+0.42%)
Oct 31, 2005 31.25 31.25 30.73 30.87 20,681 -0.11(-0.36%)
Oct 28, 2005 31.04 31.04 30.79 30.98 102,636 +0.19(+0.62%)
Oct 27, 2005 31.13 31.29 30.61 30.79 23,827 -0.46(-1.47%)
Oct 26, 2005 31.55 31.55 30.28 31.25 55,684 -0.15(-0.48%)
Oct 25, 2005 32.06 32.07 30.71 31.40 34,131 -0.85(-2.64%)
Oct 24, 2005 32.10 33.40 32.06 32.25 29,273 +0.25(+0.78%)
Oct 21, 2005 30.60 32.10 30.60 32.00 68,502 +1.32(+4.30%)
Oct 20, 2005 30.87 31.00 30.35 30.68 50,124 -0.28(-0.90%)
Oct 19, 2005 30.16 31.13 29.50 30.96 56,026 +0.48(+1.57%)
Oct 18, 2005 30.75 31.09 30.16 30.48 20,328 -0.23(-0.75%)
Oct 17, 2005 30.65 30.85 30.36 30.71 39,791 +0.06(+0.20%)
Oct 14, 2005 30.25 30.65 29.58 30.65 42,822 +0.64(+2.13%)
Oct 13, 2005 27.72 30.29 27.72 30.01 97,438 +1.76(+6.23%)
Oct 12, 2005 29.22 29.22 27.32 28.25 57,683 -1.07(-3.65%)
Oct 11, 2005 30.51 30.51 29.23 29.32 28,365 -1.04(-3.43%)
Oct 10, 2005 30.09 30.84 30.09 30.36 14,053 +0.09(+0.30%)
Oct 07, 2005 29.26 30.39 29.14 30.27 14,015 +1.00(+3.42%)
Oct 06, 2005 30.00 30.04 29.18 29.27 24,338 -0.71(-2.37%)
Oct 05, 2005 30.89 31.00 29.98 29.98 174,490 -1.04(-3.35%)
Oct 04, 2005 30.74 31.32 30.49 31.02 48,030 +0.33(+1.08%)
Oct 03, 2005 30.60 30.69 30.33 30.69 82,124 +0.10(+0.33%)
Sep 30, 2005 31.00 31.00 30.27 30.59 36,038 -0.07(-0.23%)
Sep 29, 2005 30.46 30.66 30.20 30.66 58,450 +0.32(+1.05%)
Sep 28, 2005 30.32 30.60 30.30 30.34 9,392 -0.39(-1.27%)
Sep 27, 2005 30.73 30.83 30.31 30.73 34,127 +0.28(+0.92%)
Sep 26, 2005 31.10 31.10 30.25 30.45 14,593 -0.45(-1.46%)
Sep 23, 2005 30.90 31.08 30.61 30.90 55,665 -0.06(-0.19%)
Sep 22, 2005 30.96 31.00 30.29 30.96 9,768 +0.01(+0.03%)
Sep 21, 2005 30.20 31.06 30.05 30.95 56,772 +0.38(+1.24%)
Sep 20, 2005 30.83 30.83 30.04 30.57 24,154 -0.18(-0.59%)
Sep 19, 2005 31.00 31.00 30.59 30.75 11,045 -0.24(-0.77%)
Sep 16, 2005 31.01 31.05 30.49 30.99 52,544 +0.16(+0.52%)
Sep 15, 2005 30.27 30.85 30.27 30.83 38,882 +0.86(+2.87%)
Sep 14, 2005 30.00 30.35 29.84 29.97 49,100 -0.12(-0.40%)
Sep 13, 2005 30.44 30.44 29.94 30.09 17,070 -0.53(-1.73%)
Sep 12, 2005 29.81 30.65 29.81 30.62 37,635 +0.71(+2.37%)
Sep 09, 2005 31.03 31.03 29.22 29.91 48,658 -1.11(-3.58%)
Sep 08, 2005 30.82 31.42 30.76 31.02 69,211 +0.00(+0.00%)
Sep 07, 2005 31.10 31.10 30.84 31.02 27,801 +0.02(+0.06%)
Sep 06, 2005 30.24 31.00 29.87 31.00 28,615 +0.91(+3.02%)
Sep 02, 2005 29.11 30.23 29.05 30.09 39,285 +1.08(+3.72%)
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.