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 (%)
May 30, 2008 26.93 27.25 26.45 26.45 58,872 -0.51(-1.89%)
May 29, 2008 27.11 27.18 26.71 26.96 61,355 -0.22(-0.81%)
May 28, 2008 27.55 27.56 26.70 27.18 43,914 -0.29(-1.06%)
May 27, 2008 26.51 27.47 26.51 27.47 83,632 +0.93(+3.50%)
May 26, 2008 26.55 27.52 25.55 26.54 150,804 +0.00(+0.00%)
May 23, 2008 26.55 27.52 25.55 26.54 150,804 -0.08(-0.30%)
May 22, 2008 27.22 27.30 26.50 26.62 107,697 -0.63(-2.31%)
May 21, 2008 27.56 28.02 27.21 27.25 60,098 -0.24(-0.87%)
May 20, 2008 27.33 27.65 27.23 27.49 87,692 +0.06(+0.22%)
May 19, 2008 27.59 28.08 27.37 27.43 178,866 -0.11(-0.40%)
May 16, 2008 27.80 28.18 27.24 27.54 331,657 -0.13(-0.47%)
May 15, 2008 28.77 28.77 27.39 27.67 186,572 -1.16(-4.02%)
May 14, 2008 29.19 29.25 28.83 28.83 77,154 -0.37(-1.27%)
May 13, 2008 29.33 29.57 28.67 29.20 219,780 -0.05(-0.17%)
May 12, 2008 28.45 29.63 28.45 29.25 166,249 +0.80(+2.81%)
May 09, 2008 27.84 28.48 27.13 28.45 81,629 +0.51(+1.83%)
May 08, 2008 28.20 29.50 27.46 27.94 188,823 +0.54(+1.97%)
May 07, 2008 28.16 28.91 27.31 27.40 86,222 -0.55(-1.97%)
May 06, 2008 28.25 28.53 27.90 27.95 69,298 -0.54(-1.90%)
May 05, 2008 28.68 29.03 28.23 28.49 67,836 -0.22(-0.77%)
May 02, 2008 28.92 29.18 28.70 28.71 61,381 -0.02(-0.07%)
May 01, 2008 28.18 28.95 28.14 28.73 60,393 +0.59(+2.10%)
Apr 30, 2008 28.26 28.78 28.00 28.14 74,507 -0.03(-0.11%)
Apr 29, 2008 28.17 28.34 28.00 28.17 42,870 +0.03(+0.11%)
Apr 28, 2008 28.20 28.32 27.85 28.14 58,550 -0.14(-0.50%)
Apr 25, 2008 28.36 28.49 28.01 28.28 39,609 -0.02(-0.07%)
Apr 24, 2008 28.50 28.58 27.89 28.30 73,335 -0.13(-0.46%)
Apr 23, 2008 28.72 28.80 28.39 28.43 72,634 -0.16(-0.56%)
Apr 22, 2008 29.12 29.25 28.56 28.59 82,643 -0.72(-2.46%)
Apr 21, 2008 29.22 29.40 28.75 29.31 41,244 -0.04(-0.14%)
Apr 18, 2008 29.40 29.98 29.25 29.35 85,267 +0.22(+0.76%)
Apr 17, 2008 29.08 29.34 29.00 29.13 63,339 -0.02(-0.07%)
Apr 16, 2008 28.80 29.15 28.68 29.15 75,752 +0.47(+1.64%)
Apr 15, 2008 28.17 29.11 27.17 28.68 152,704 +0.60(+2.14%)
Apr 14, 2008 28.60 29.05 27.85 28.08 141,509 -0.61(-2.13%)
Apr 11, 2008 29.03 29.75 28.50 28.69 43,349 -0.55(-1.88%)
Apr 10, 2008 28.95 29.77 28.95 29.24 70,222 +0.22(+0.76%)
Apr 09, 2008 29.80 29.80 28.88 29.02 62,429 -0.77(-2.58%)
Apr 08, 2008 28.68 29.81 28.67 29.79 113,928 +0.94(+3.26%)
Apr 07, 2008 29.68 29.68 28.70 28.85 41,893 -0.52(-1.77%)
Apr 04, 2008 29.66 29.70 28.89 29.37 32,027 -0.20(-0.68%)
Apr 03, 2008 29.08 29.82 28.44 29.57 58,389 +0.28(+0.96%)
Apr 02, 2008 29.93 30.50 29.07 29.29 127,848 -0.77(-2.56%)
Apr 01, 2008 30.09 30.22 29.41 30.06 72,926 +0.06(+0.20%)
Mar 31, 2008 29.50 30.36 29.42 30.00 85,687 +0.00(+0.00%)
Mar 28, 2008 30.92 31.12 29.67 30.00 167,099 -0.82(-2.66%)
Mar 27, 2008 30.09 31.36 29.84 30.82 119,719 +0.73(+2.43%)
Mar 26, 2008 28.61 30.13 28.51 30.09 86,944 +1.06(+3.65%)
Mar 25, 2008 28.00 29.09 27.65 29.03 92,932 +1.08(+3.86%)
Mar 24, 2008 28.03 28.64 27.08 27.95 103,728 -0.02(-0.07%)
Mar 21, 2008 28.26 28.37 27.31 27.97 231,957 +0.00(+0.00%)
Mar 20, 2008 28.26 28.37 27.31 27.97 231,957 +0.00(+0.00%)
Mar 19, 2008 28.47 28.99 27.87 27.97 58,334 -0.29(-1.03%)
Mar 18, 2008 27.43 28.57 26.86 28.26 136,269 +1.41(+5.25%)
Mar 17, 2008 26.37 27.70 25.34 26.85 98,792 -0.30(-1.10%)
Mar 14, 2008 26.43 27.71 26.30 27.15 107,499 +1.05(+4.02%)
Mar 13, 2008 25.09 26.40 25.09 26.10 155,846 +0.34(+1.32%)
Mar 12, 2008 25.87 25.97 25.50 25.76 87,574 +0.13(+0.51%)
Mar 11, 2008 26.54 26.98 25.51 25.63 92,790 -0.18(-0.70%)
Mar 10, 2008 26.78 26.89 25.75 25.81 103,119 -0.81(-3.04%)
Mar 07, 2008 26.45 26.94 26.30 26.62 64,329 +0.16(+0.60%)
Mar 06, 2008 26.43 27.07 26.43 26.46 116,851 -0.06(-0.23%)
Mar 05, 2008 28.14 28.14 26.43 26.52 91,737 -1.53(-5.45%)
Mar 04, 2008 28.00 28.26 27.89 28.05 166,127 -0.03(-0.11%)
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.