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 (%)
Oct 31, 2008 0.9600 1.280 0.9600 1.200 1,033,646 +0.25(+26.32%)
Oct 30, 2008 0.7900 0.9500 0.7900 0.9500 805,013 +0.20(+26.67%)
Oct 29, 2008 0.8500 0.8600 0.7000 0.7500 708,104 -0.09(-10.71%)
Oct 28, 2008 1.000 1.050 0.8000 0.8400 482,706 -0.09(-9.68%)
Oct 27, 2008 1.040 1.100 0.9000 0.9300 924,816 -0.10(-9.71%)
Oct 24, 2008 1.050 1.300 0.9800 1.030 1,083,757 -0.23(-18.25%)
Oct 23, 2008 1.820 1.920 0.6814 1.260 4,464,436 -3.35(-72.67%)
Oct 22, 2008 4.900 5.000 4.600 4.610 83,600 -0.38(-7.62%)
Oct 21, 2008 5.030 5.150 4.900 4.990 143,506 -0.06(-1.19%)
Oct 20, 2008 4.910 5.270 4.760 5.050 156,748 +0.30(+6.32%)
Oct 17, 2008 4.430 5.230 4.300 4.750 142,573 +0.18(+3.94%)
Oct 16, 2008 4.310 4.640 4.010 4.570 136,597 +0.44(+10.65%)
Oct 15, 2008 4.500 4.820 4.090 4.130 121,878 -0.49(-10.61%)
Oct 14, 2008 5.200 5.230 4.550 4.620 98,216 -0.35(-7.04%)
Oct 13, 2008 4.720 5.460 4.720 4.970 248,112 +0.52(+11.69%)
Oct 10, 2008 3.430 5.280 3.280 4.450 356,268 +0.83(+22.93%)
Oct 09, 2008 5.150 5.430 3.560 3.620 308,288 -1.58(-30.38%)
Oct 08, 2008 6.290 6.510 4.750 5.200 400,400 -1.16(-18.24%)
Oct 07, 2008 6.770 6.880 6.260 6.360 165,686 -0.23(-3.49%)
Oct 06, 2008 7.590 7.750 6.460 6.590 201,560 -1.18(-15.19%)
Oct 03, 2008 8.770 8.770 7.500 7.770 165,667 -0.77(-9.02%)
Oct 02, 2008 9.490 9.500 8.540 8.540 99,819 -0.93(-9.82%)
Oct 01, 2008 9.950 10.00 9.446 9.470 132,972 -0.33(-3.37%)
Sep 30, 2008 9.730 9.900 9.510 9.800 170,995 -0.09(-0.91%)
Sep 29, 2008 10.46 10.50 9.670 9.890 84,795 -0.66(-6.26%)
Sep 26, 2008 10.63 11.01 10.45 10.55 178,883 -0.25(-2.31%)
Sep 25, 2008 11.00 11.14 10.64 10.80 196,105 -0.18(-1.64%)
Sep 24, 2008 11.98 12.02 10.95 10.98 112,858 -0.96(-8.04%)
Sep 23, 2008 11.81 12.10 11.81 11.94 192,036 +0.12(+1.02%)
Sep 22, 2008 12.10 12.24 11.74 11.82 67,811 -0.43(-3.51%)
Sep 19, 2008 12.99 13.75 11.89 12.25 412,026 -0.39(-3.09%)
Sep 18, 2008 12.00 12.98 12.00 12.64 324,471 +0.75(+6.31%)
Sep 17, 2008 11.96 12.07 11.83 11.89 137,953 -0.23(-1.90%)
Sep 16, 2008 12.21 12.33 11.65 12.12 191,480 -0.27(-2.18%)
Sep 15, 2008 12.80 12.80 12.38 12.39 74,038 -0.42(-3.28%)
Sep 12, 2008 12.84 12.90 12.41 12.81 130,764 -0.22(-1.69%)
Sep 11, 2008 12.80 13.09 12.40 13.03 166,578 +0.03(+0.23%)
Sep 10, 2008 13.23 13.23 12.84 13.00 65,171 +0.01(+0.08%)
Sep 09, 2008 13.18 13.45 12.83 12.99 223,526 -0.16(-1.22%)
Sep 08, 2008 13.36 13.36 13.00 13.15 80,337 +0.10(+0.77%)
Sep 05, 2008 13.26 13.26 12.44 13.05 72,475 -0.20(-1.51%)
Sep 04, 2008 13.12 13.27 12.92 13.25 137,999 +0.09(+0.68%)
Sep 03, 2008 13.31 13.39 12.63 13.16 126,693 -0.16(-1.20%)
Sep 02, 2008 12.93 13.58 12.93 13.32 92,961 +0.51(+3.98%)
Aug 29, 2008 13.79 13.79 12.63 12.81 164,401 -1.04(-7.51%)
Aug 28, 2008 12.94 13.90 12.86 13.85 174,501 +0.99(+7.70%)
Aug 27, 2008 12.63 12.94 12.50 12.86 105,851 +0.26(+2.06%)
Aug 26, 2008 12.05 12.73 12.00 12.60 157,004 +0.53(+4.39%)
Aug 25, 2008 12.13 12.85 11.69 12.07 242,715 -0.03(-0.25%)
Aug 22, 2008 11.90 12.19 11.62 12.10 71,582 +0.25(+2.11%)
Aug 21, 2008 12.06 12.20 11.76 11.85 44,631 -0.29(-2.39%)
Aug 20, 2008 12.12 12.45 11.61 12.14 142,971 +0.04(+0.33%)
Aug 19, 2008 12.67 12.98 12.02 12.10 72,026 -0.78(-6.06%)
Aug 18, 2008 12.69 13.09 12.53 12.88 130,107 +0.32(+2.55%)
Aug 15, 2008 12.38 12.65 11.75 12.56 199,405 +0.31(+2.53%)
Aug 14, 2008 11.73 12.25 11.56 12.25 233,362 +0.44(+3.73%)
Aug 13, 2008 11.64 12.11 11.51 11.81 183,388 +0.15(+1.29%)
Aug 12, 2008 12.50 12.50 11.50 11.66 229,049 -0.85(-6.79%)
Aug 11, 2008 12.16 12.69 11.55 12.51 282,910 +0.43(+3.56%)
Aug 08, 2008 11.50 12.76 11.50 12.08 143,524 +0.56(+4.86%)
Aug 07, 2008 11.02 11.80 11.01 11.52 164,133 -0.35(-2.95%)
Aug 06, 2008 11.92 12.13 11.51 11.87 120,467 +0.10(+0.85%)
Aug 05, 2008 10.57 11.80 10.57 11.77 223,486 +1.10(+10.31%)
Aug 04, 2008 10.91 11.44 10.65 10.67 203,222 -0.06(-0.56%)
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.