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 (%)
Jul 29, 2011 11.39 11.92 11.26 11.85 38,122 +0.34(+2.95%)
Jul 28, 2011 11.40 11.54 11.25 11.51 30,348 +0.14(+1.23%)
Jul 27, 2011 12.05 12.33 11.26 11.37 53,603 -0.67(-5.56%)
Jul 26, 2011 11.79 12.42 11.76 12.04 50,817 +0.32(+2.73%)
Jul 25, 2011 12.11 12.11 11.72 11.72 23,130 -0.51(-4.17%)
Jul 22, 2011 12.35 12.43 12.22 12.23 28,577 -0.17(-1.37%)
Jul 21, 2011 12.53 12.53 12.13 12.40 35,919 -0.11(-0.88%)
Jul 20, 2011 12.51 12.59 12.21 12.51 8,360 +0.05(+0.40%)
Jul 19, 2011 12.59 12.59 12.24 12.46 21,871 -0.02(-0.16%)
Jul 18, 2011 12.70 12.70 12.42 12.48 17,998 -0.20(-1.58%)
Jul 15, 2011 12.61 12.83 12.45 12.68 39,881 +0.09(+0.71%)
Jul 14, 2011 12.56 12.84 12.30 12.59 36,640 +0.02(+0.16%)
Jul 13, 2011 12.29 12.65 12.08 12.57 22,249 +0.33(+2.70%)
Jul 12, 2011 12.46 12.68 12.22 12.24 31,397 -0.26(-2.08%)
Jul 11, 2011 12.29 12.86 12.29 12.50 59,450 +0.06(+0.48%)
Jul 08, 2011 12.68 12.78 12.32 12.44 18,697 -0.35(-2.74%)
Jul 07, 2011 13.43 13.43 12.67 12.79 40,681 -0.56(-4.19%)
Jul 06, 2011 13.14 13.51 13.14 13.35 41,704 +0.15(+1.14%)
Jul 05, 2011 12.73 13.29 12.39 13.20 31,551 +0.53(+4.18%)
Jul 01, 2011 12.62 12.77 12.15 12.67 36,505 +0.02(+0.16%)
Jun 30, 2011 12.52 12.72 12.28 12.65 21,340 +0.19(+1.52%)
Jun 29, 2011 12.36 12.74 12.13 12.46 34,336 +0.10(+0.81%)
Jun 28, 2011 12.47 12.47 12.10 12.36 80,083 -0.10(-0.80%)
Jun 27, 2011 12.16 12.56 12.15 12.46 36,774 +0.26(+2.13%)
Jun 24, 2011 11.68 12.24 11.49 12.20 401,292 +0.55(+4.72%)
Jun 23, 2011 12.00 12.00 11.34 11.65 54,492 -0.44(-3.64%)
Jun 22, 2011 12.82 12.82 12.09 12.09 37,247 -0.82(-6.35%)
Jun 21, 2011 12.55 12.95 12.54 12.91 27,698 +0.46(+3.69%)
Jun 20, 2011 12.29 13.12 12.21 12.45 74,132 -0.60(-4.60%)
Jun 17, 2011 13.17 13.41 12.97 13.05 57,702 -0.04(-0.31%)
Jun 16, 2011 12.79 13.14 12.50 13.09 46,678 +0.30(+2.35%)
Jun 15, 2011 12.81 12.90 12.40 12.79 45,470 -0.16(-1.24%)
Jun 14, 2011 13.06 13.06 12.67 12.95 26,268 +0.02(+0.15%)
Jun 13, 2011 13.15 13.15 12.90 12.93 30,349 -0.12(-0.92%)
Jun 10, 2011 12.74 13.32 12.63 13.05 33,585 +0.20(+1.56%)
Jun 09, 2011 13.05 13.16 12.79 12.85 19,026 -0.13(-1.00%)
Jun 08, 2011 12.92 13.05 12.81 12.98 44,759 -0.02(-0.15%)
Jun 07, 2011 13.15 13.17 12.98 13.00 46,447 -0.01(-0.08%)
Jun 06, 2011 13.00 13.14 12.47 13.01 45,277 +0.20(+1.56%)
Jun 03, 2011 12.61 13.47 12.42 12.81 67,379 -0.48(-3.61%)
May 24, 2011 13.27 13.58 13.11 13.29 32,923 +0.04(+0.30%)
May 23, 2011 13.15 13.31 13.15 13.25 16,973 -0.23(-1.71%)
May 20, 2011 13.28 13.59 13.28 13.48 55,634 +0.08(+0.56%)
May 19, 2011 13.81 13.81 13.21 13.40 50,629 -0.51(-3.63%)
May 18, 2011 14.17 14.17 13.84 13.91 31,232 -0.25(-1.77%)
May 17, 2011 14.19 14.35 13.94 14.16 32,495 -0.11(-0.77%)
May 16, 2011 14.50 14.84 14.27 14.27 60,628 -0.37(-2.53%)
May 13, 2011 14.84 14.84 14.61 14.64 40,668 -0.40(-2.66%)
May 12, 2011 14.46 15.06 14.30 15.04 45,644 +0.46(+3.16%)
May 11, 2011 15.02 15.03 14.41 14.58 97,526 -0.51(-3.38%)
May 10, 2011 14.18 15.09 14.18 15.09 66,676 +1.01(+7.17%)
May 09, 2011 14.23 14.28 13.90 14.08 53,880 -0.21(-1.47%)
May 06, 2011 14.25 14.45 14.20 14.29 36,770 +0.17(+1.20%)
May 05, 2011 14.14 14.22 13.62 14.12 53,048 -0.18(-1.26%)
May 04, 2011 14.06 14.33 14.06 14.30 36,980 +0.05(+0.35%)
May 03, 2011 14.31 14.34 14.09 14.25 37,579 -0.04(-0.28%)
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.