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 (%)
Jun 30, 2010 14.19 15.95 13.86 14.00 137,143 -0.26(-1.82%)
Jun 29, 2010 14.74 14.94 13.74 14.26 207,877 -1.22(-7.88%)
Jun 25, 2010 15.67 15.78 15.35 15.48 617,323 -0.17(-1.09%)
Jun 24, 2010 15.61 16.05 15.45 15.65 43,176 -0.10(-0.63%)
Jun 23, 2010 15.39 15.89 15.39 15.75 42,141 +0.30(+1.94%)
Jun 22, 2010 15.85 16.21 15.40 15.45 62,176 -0.28(-1.78%)
Jun 21, 2010 16.79 16.79 15.46 15.73 96,117 -0.85(-5.13%)
Jun 18, 2010 16.67 16.90 16.55 16.58 75,477 +0.03(+0.18%)
Jun 17, 2010 16.81 16.85 16.34 16.55 47,492 -0.11(-0.66%)
Jun 16, 2010 16.46 16.85 16.33 16.66 50,234 +0.04(+0.24%)
Jun 15, 2010 16.54 16.68 16.12 16.62 83,129 +0.27(+1.65%)
Jun 14, 2010 16.11 16.77 16.10 16.35 84,390 +0.42(+2.64%)
Jun 11, 2010 15.33 16.06 15.33 15.93 69,333 +0.45(+2.91%)
Jun 10, 2010 15.33 15.50 14.79 15.48 74,804 +0.31(+2.04%)
Jun 09, 2010 15.17 15.69 15.02 15.17 68,530 +0.16(+1.07%)
Jun 08, 2010 15.35 15.36 14.64 15.01 92,131 -0.07(-0.46%)
Jun 07, 2010 15.93 16.02 14.93 15.08 107,197 -0.74(-4.68%)
Jun 04, 2010 16.11 16.66 15.59 15.82 105,722 -0.71(-4.30%)
Jun 03, 2010 16.42 16.72 16.03 16.53 185,194 +0.09(+0.55%)
Jun 02, 2010 15.75 16.50 15.75 16.44 87,854 +0.71(+4.51%)
Jun 01, 2010 16.29 16.51 15.66 15.73 97,838 -0.66(-4.03%)
May 28, 2010 16.75 16.76 16.25 16.39 84,904 -0.36(-2.15%)
May 27, 2010 16.48 16.80 16.30 16.75 130,978 +0.61(+3.78%)
May 26, 2010 16.39 16.70 16.08 16.14 99,436 -0.20(-1.22%)
May 25, 2010 16.23 16.86 16.15 16.34 96,481 -0.29(-1.74%)
May 24, 2010 17.36 17.36 16.61 16.63 88,986 -0.76(-4.37%)
May 21, 2010 17.10 17.73 16.85 17.39 68,097 +0.04(+0.23%)
May 20, 2010 17.17 17.87 17.00 17.35 105,031 -0.60(-3.34%)
May 19, 2010 17.97 18.39 17.80 17.95 43,686 -0.02(-0.11%)
May 18, 2010 18.30 18.30 17.91 17.97 70,643 -0.16(-0.88%)
May 17, 2010 17.88 18.57 17.82 18.13 73,198 +0.32(+1.80%)
May 14, 2010 17.73 17.84 17.43 17.81 53,662 -0.08(-0.45%)
May 13, 2010 17.90 18.29 17.74 17.89 62,252 -0.01(-0.06%)
May 12, 2010 17.98 18.26 17.82 17.90 80,920 +0.01(+0.06%)
May 11, 2010 17.57 18.01 16.80 17.89 77,293 +0.30(+1.71%)
May 10, 2010 17.60 17.97 16.56 17.59 100,372 +0.91(+5.46%)
May 07, 2010 17.28 17.55 16.66 16.68 104,643 -0.78(-4.47%)
May 06, 2010 16.99 18.00 16.41 17.46 142,170 +1.01(+6.14%)
May 05, 2010 16.60 16.99 16.30 16.45 42,288 -0.29(-1.73%)
May 04, 2010 17.10 17.10 16.51 16.74 89,821 -0.60(-3.46%)
May 03, 2010 16.64 17.34 16.60 17.34 62,778 +0.73(+4.39%)
Apr 30, 2010 17.93 18.06 16.61 16.61 67,855 -1.45(-8.03%)
Apr 29, 2010 17.79 18.14 17.78 18.06 66,024 +0.28(+1.57%)
Apr 28, 2010 18.00 18.00 17.51 17.78 35,327 -0.09(-0.50%)
Apr 27, 2010 17.41 18.00 17.41 17.87 110,975 +0.43(+2.47%)
Apr 26, 2010 17.18 17.70 17.18 17.44 146,601 +0.31(+1.81%)
Apr 23, 2010 17.07 17.23 16.84 17.13 54,986 +0.13(+0.76%)
Apr 22, 2010 16.81 17.14 16.73 17.00 80,261 +0.01(+0.06%)
Apr 21, 2010 16.82 17.10 16.82 16.99 43,806 +0.19(+1.13%)
Apr 20, 2010 16.80 17.01 16.74 16.80 56,941 +0.11(+0.66%)
Apr 19, 2010 17.04 17.29 16.58 16.69 51,843 -0.46(-2.68%)
Apr 16, 2010 17.16 17.43 17.01 17.15 90,425 -0.03(-0.17%)
Apr 15, 2010 17.00 17.20 16.72 17.18 101,940 +0.13(+0.76%)
Apr 14, 2010 16.43 17.07 16.30 17.05 55,531 +0.63(+3.84%)
Apr 13, 2010 15.86 16.56 15.86 16.42 93,982 +0.42(+2.63%)
Apr 12, 2010 16.06 16.20 15.86 16.00 64,361 -0.01(-0.06%)
Apr 09, 2010 16.07 16.34 15.68 16.01 156,037 +0.01(+0.06%)
Apr 08, 2010 15.45 16.43 15.38 16.00 222,952 +0.46(+2.96%)
Apr 07, 2010 15.35 15.57 15.17 15.54 107,007 +0.13(+0.84%)
Apr 06, 2010 15.38 15.44 15.07 15.41 29,331 +0.00(+0.00%)
Apr 05, 2010 15.35 15.44 15.14 15.41 36,538 +0.05(+0.33%)
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.