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 (%)
Apr 30, 2014 39.48 40.68 38.71 40.61 157,139 +0.96(+2.42%)
Apr 29, 2014 40.11 41.05 39.54 39.65 127,351 -0.46(-1.15%)
Apr 28, 2014 41.00 42.01 39.61 40.11 94,801 -0.62(-1.52%)
Apr 25, 2014 40.76 41.60 40.13 40.73 91,374 -0.06(-0.15%)
Apr 24, 2014 41.41 41.41 40.44 40.79 66,769 -0.27(-0.66%)
Apr 23, 2014 41.64 42.28 40.85 41.06 74,774 -1.00(-2.38%)
Apr 22, 2014 42.27 42.40 41.74 42.06 115,974 -0.01(-0.02%)
Apr 21, 2014 41.93 42.32 41.55 42.07 103,266 +0.14(+0.33%)
Apr 17, 2014 38.51 41.93 41.93 41.93 70,400 +0.34(+0.82%)
Apr 16, 2014 41.84 42.33 41.18 41.59 95,122 +0.02(+0.05%)
Apr 15, 2014 42.69 42.69 41.10 41.57 124,396 -1.13(-2.65%)
Apr 14, 2014 43.01 43.35 42.59 42.70 206,163 +0.13(+0.31%)
Apr 11, 2014 41.98 42.87 41.89 42.57 231,757 +0.24(+0.57%)
Apr 10, 2014 42.00 42.65 41.60 42.33 205,153 +0.20(+0.47%)
Apr 09, 2014 42.51 42.75 41.70 42.13 227,027 -0.51(-1.20%)
Apr 08, 2014 41.71 42.85 41.13 42.64 245,030 +0.87(+2.08%)
Apr 07, 2014 41.97 42.35 41.19 41.77 189,959 -0.20(-0.48%)
Apr 04, 2014 41.10 42.08 40.46 41.97 305,252 +0.93(+2.27%)
Apr 03, 2014 41.00 41.55 40.27 41.04 383,712 -0.06(-0.15%)
Apr 02, 2014 38.00 41.61 37.32 41.10 1,188,730 +3.10(+8.16%)
Apr 01, 2014 28.22 38.59 28.07 38.00 1,058,144 +9.72(+34.37%)
Mar 31, 2014 27.96 28.78 27.60 28.28 69,324 +0.40(+1.43%)
Mar 28, 2014 28.45 28.82 27.68 27.88 58,465 -0.61(-2.14%)
Mar 27, 2014 28.28 28.81 28.27 28.49 99,157 +0.31(+1.10%)
Mar 26, 2014 28.56 28.71 27.95 28.18 79,773 -0.24(-0.84%)
Mar 25, 2014 28.31 28.72 26.01 28.42 64,399 +0.21(+0.74%)
Mar 24, 2014 28.63 28.72 27.70 28.21 111,804 -0.45(-1.57%)
Mar 21, 2014 28.50 28.81 27.75 28.66 159,506 +0.36(+1.27%)
Mar 20, 2014 27.84 28.41 27.77 28.30 75,707 +0.45(+1.62%)
Mar 19, 2014 26.66 28.19 26.66 27.85 105,618 -0.17(-0.61%)
Mar 18, 2014 27.33 28.23 27.04 28.02 97,809 +0.78(+2.86%)
Mar 17, 2014 27.51 27.82 26.51 27.24 112,089 -0.20(-0.73%)
Mar 14, 2014 25.15 27.46 25.15 27.44 167,194 +2.32(+9.24%)
Mar 13, 2014 26.11 26.11 23.91 25.12 385,233 -3.41(-11.95%)
Mar 12, 2014 27.95 28.83 27.72 28.53 113,278 +0.49(+1.75%)
Mar 11, 2014 28.88 28.90 27.62 28.04 90,801 -0.84(-2.91%)
Mar 10, 2014 28.66 28.93 28.28 28.88 101,864 +0.03(+0.10%)
Mar 07, 2014 28.99 29.00 27.97 28.85 85,435 +0.12(+0.42%)
Mar 06, 2014 28.26 29.00 28.26 28.73 101,730 -0.07(-0.24%)
Mar 05, 2014 28.82 29.00 28.10 28.80 59,642 -0.02(-0.07%)
Mar 04, 2014 28.52 28.99 28.52 28.82 55,273 +0.75(+2.67%)
Mar 03, 2014 26.41 28.26 26.41 28.07 63,886 +1.48(+5.57%)
Feb 28, 2014 26.55 27.43 26.52 26.59 27,000 +0.09(+0.34%)
Feb 27, 2014 26.79 26.79 26.09 26.50 35,410 -0.46(-1.71%)
Feb 26, 2014 26.50 27.34 26.50 26.96 22,713 +0.56(+2.12%)
Feb 25, 2014 27.09 27.11 26.11 26.40 59,203 -0.85(-3.12%)
Feb 24, 2014 27.02 27.41 26.56 27.25 35,521 +0.69(+2.60%)
Feb 21, 2014 26.88 27.08 26.35 26.56 39,606 -0.15(-0.56%)
Feb 20, 2014 27.03 27.20 26.35 26.71 35,873 +0.11(+0.41%)
Feb 19, 2014 27.10 27.37 26.56 26.60 29,267 -0.70(-2.56%)
Feb 18, 2014 26.97 27.55 26.28 27.30 47,910 +0.58(+2.17%)
Feb 14, 2014 26.51 26.72 26.72 26.72 35,000 +0.16(+0.60%)
Feb 13, 2014 25.93 26.56 25.44 26.56 40,363 +0.41(+1.57%)
Feb 12, 2014 25.81 26.41 24.94 26.15 33,034 +0.36(+1.40%)
Feb 11, 2014 25.45 25.83 25.42 25.79 45,173 +0.35(+1.38%)
Feb 10, 2014 25.40 25.48 25.07 25.44 46,006 -0.08(-0.31%)
Feb 07, 2014 25.36 25.73 25.03 25.52 65,389 +0.30(+1.19%)
Feb 06, 2014 25.48 26.08 24.77 25.22 76,049 -0.10(-0.39%)
Feb 05, 2014 26.12 26.41 25.17 25.32 84,338 -1.08(-4.09%)
Feb 04, 2014 25.91 26.61 25.46 26.40 87,377 +0.53(+2.05%)
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.