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 (%)
Jan 31, 2008 28.72 29.78 28.67 29.53 43,954 +0.53(+1.83%)
Jan 30, 2008 29.26 29.99 28.99 29.00 87,552 -0.41(-1.39%)
Jan 29, 2008 28.95 30.36 28.51 29.41 223,327 +0.63(+2.19%)
Jan 28, 2008 29.00 29.30 28.32 28.78 43,487 -0.20(-0.69%)
Jan 25, 2008 29.18 29.18 28.44 28.98 48,388 +0.23(+0.80%)
Jan 24, 2008 29.88 29.88 27.93 28.75 121,781 -1.01(-3.39%)
Jan 23, 2008 27.70 29.86 27.33 29.76 174,138 +1.51(+5.35%)
Jan 22, 2008 27.64 28.67 27.56 28.25 137,957 -0.37(-1.29%)
Jan 21, 2008 27.47 29.09 27.47 28.62 157,521 +0.00(+0.00%)
Jan 18, 2008 27.47 29.09 27.47 28.62 157,521 +0.95(+3.43%)
Jan 17, 2008 28.11 28.32 27.45 27.67 38,537 -0.44(-1.57%)
Jan 16, 2008 28.35 28.87 27.68 28.11 63,938 -0.37(-1.30%)
Jan 15, 2008 28.68 28.96 27.65 28.48 70,043 -0.37(-1.28%)
Jan 14, 2008 29.29 29.30 28.48 28.85 69,679 -0.20(-0.69%)
Jan 11, 2008 28.96 29.24 28.53 29.05 59,079 -0.08(-0.27%)
Jan 10, 2008 28.51 29.21 28.39 29.13 86,529 +0.34(+1.18%)
Jan 09, 2008 27.90 28.97 27.90 28.79 121,307 +0.77(+2.75%)
Jan 08, 2008 28.03 28.37 27.85 28.02 91,765 +0.07(+0.25%)
Jan 07, 2008 27.28 28.19 27.28 27.95 111,220 +0.69(+2.53%)
Jan 04, 2008 26.53 27.63 26.53 27.26 276,996 +0.56(+2.10%)
Jan 03, 2008 28.02 28.07 26.57 26.70 146,330 -1.32(-4.71%)
Jan 02, 2008 28.04 28.47 27.50 28.02 110,209 -0.12(-0.43%)
Jan 01, 2008 27.95 28.27 27.95 28.14 111,488 +0.00(+0.00%)
Dec 31, 2007 27.95 28.27 27.95 28.14 111,488 +0.13(+0.46%)
Dec 28, 2007 28.26 28.38 27.85 28.01 52,945 -0.08(-0.28%)
Dec 27, 2007 28.15 28.41 27.93 28.09 66,394 -0.30(-1.06%)
Dec 26, 2007 27.85 28.48 27.85 28.39 90,037 +0.13(+0.46%)
Dec 24, 2007 28.38 28.58 27.98 28.26 40,263 +0.00(+0.00%)
Dec 21, 2007 28.72 28.72 27.78 28.26 211,904 -0.02(-0.07%)
Dec 20, 2007 28.74 28.74 27.93 28.28 58,144 -0.22(-0.77%)
Dec 19, 2007 28.32 28.75 27.76 28.50 91,389 +0.01(+0.04%)
Dec 18, 2007 28.25 28.50 27.94 28.49 54,454 +0.53(+1.90%)
Dec 17, 2007 28.40 28.68 27.96 27.96 136,487 -0.45(-1.58%)
Dec 14, 2007 28.17 28.82 27.87 28.41 56,761 +0.01(+0.04%)
Dec 13, 2007 28.82 28.82 28.40 28.40 57,805 -0.75(-2.57%)
Dec 12, 2007 28.80 29.87 28.49 29.15 101,244 +0.58(+2.03%)
Dec 11, 2007 29.18 29.50 28.17 28.57 89,282 -0.52(-1.79%)
Dec 10, 2007 29.26 29.56 28.89 29.09 48,269 -0.16(-0.55%)
Dec 07, 2007 29.27 30.06 28.97 29.25 158,671 +0.00(+0.00%)
Dec 06, 2007 28.50 29.36 28.22 29.25 128,379 +0.73(+2.56%)
Dec 05, 2007 28.43 28.83 27.89 28.52 271,022 +0.37(+1.31%)
Dec 04, 2007 27.50 28.65 27.40 28.15 76,417 +0.44(+1.59%)
Dec 03, 2007 27.92 28.69 27.66 27.71 91,259 -0.27(-0.96%)
Nov 30, 2007 28.72 29.41 27.80 27.98 81,095 -0.31(-1.10%)
Nov 29, 2007 28.36 28.62 28.14 28.29 45,960 -0.20(-0.70%)
Nov 28, 2007 28.70 28.86 27.69 28.49 144,931 +0.05(+0.18%)
Nov 27, 2007 28.39 28.53 28.06 28.44 67,359 +0.08(+0.28%)
Nov 26, 2007 28.73 29.24 28.13 28.36 116,927 -0.42(-1.46%)
Nov 23, 2007 27.99 29.01 27.78 28.78 20,567 +1.03(+3.71%)
Nov 21, 2007 28.11 28.53 27.65 27.75 38,351 -0.58(-2.05%)
Nov 20, 2007 27.74 28.41 27.48 28.33 68,175 +0.54(+1.94%)
Nov 19, 2007 27.99 28.13 27.52 27.79 62,217 -0.55(-1.94%)
Nov 16, 2007 28.38 29.13 28.14 28.34 67,131 +0.02(+0.07%)
Nov 15, 2007 29.05 29.13 28.10 28.32 180,218 -0.81(-2.78%)
Nov 14, 2007 29.20 29.27 28.23 29.13 113,347 +0.07(+0.24%)
Nov 13, 2007 28.33 29.10 28.32 29.06 179,321 +1.05(+3.75%)
Nov 12, 2007 27.73 28.33 27.73 28.01 100,601 +0.31(+1.12%)
Nov 09, 2007 27.31 28.06 27.27 27.70 204,454 +0.15(+0.54%)
Nov 08, 2007 28.38 28.38 26.96 27.55 92,797 -0.42(-1.50%)
Nov 07, 2007 30.46 30.46 27.86 27.97 456,597 -3.50(-11.12%)
Nov 06, 2007 30.10 31.55 29.80 31.47 66,668 +0.92(+3.01%)
Nov 05, 2007 29.29 30.80 29.29 30.55 54,039 +0.76(+2.55%)
Nov 02, 2007 30.33 30.81 28.95 29.79 86,800 -0.11(-0.37%)
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.