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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 27.93 28.43 27.51 27.57 0 -0.28(-1.01%)
Jul 30, 2013 28.34 28.45 27.64 27.85 0 -0.33(-1.17%)
Jul 29, 2013 28.73 29.13 28.00 28.18 0 -0.51(-1.78%)
Jul 26, 2013 28.94 29.14 28.37 28.69 0 -0.24(-0.83%)
Jul 25, 2013 28.09 29.08 28.01 28.93 0 +0.84(+2.99%)
Jul 24, 2013 27.78 28.55 27.78 28.09 0 +0.34(+1.23%)
Jul 23, 2013 27.88 27.96 27.51 27.75 0 -0.07(-0.25%)
Jul 22, 2013 27.93 28.07 27.65 27.82 0 -0.06(-0.22%)
Jul 19, 2013 28.25 28.26 27.30 27.88 0 -0.47(-1.66%)
Jul 18, 2013 28.26 29.00 28.10 28.35 0 +0.19(+0.67%)
Jul 17, 2013 27.73 28.34 27.48 28.16 89,811 +0.55(+1.99%)
Jul 16, 2013 27.60 27.98 27.37 27.61 0 -0.07(-0.25%)
Jul 15, 2013 28.32 28.39 27.42 27.68 0 -0.71(-2.50%)
Jul 12, 2013 28.46 28.88 27.93 28.39 0 -0.11(-0.39%)
Jul 11, 2013 28.66 29.09 28.42 28.50 0 +0.13(+0.46%)
Jul 10, 2013 28.81 29.36 28.33 28.37 0 -0.54(-1.87%)
Jul 09, 2013 29.68 29.68 28.83 28.91 0 -0.52(-1.77%)
Jul 08, 2013 28.75 29.45 28.35 29.43 0 +0.87(+3.05%)
Jul 05, 2013 29.00 29.00 27.72 28.56 0 +0.02(+0.07%)
Jul 03, 2013 28.68 28.74 28.01 28.54 0 -0.13(-0.45%)
Jul 02, 2013 29.95 30.21 28.59 28.67 0 -1.32(-4.40%)
Jul 01, 2013 29.56 31.31 29.56 29.99 0 +0.90(+3.09%)
Jun 28, 2013 28.00 29.52 27.32 29.09 879,555 +0.95(+3.38%)
Jun 27, 2013 26.51 29.07 26.12 28.14 0 +1.94(+7.40%)
Jun 26, 2013 26.61 27.00 26.03 26.20 0 -0.19(-0.72%)
Jun 25, 2013 25.47 26.55 25.44 26.39 0 +1.03(+4.06%)
Jun 24, 2013 26.65 26.95 25.30 25.36 0 -1.45(-5.41%)
Jun 21, 2013 27.19 27.61 26.68 26.81 131,101 -0.24(-0.89%)
Jun 20, 2013 26.62 27.28 26.19 27.05 0 +0.12(+0.45%)
Jun 19, 2013 27.52 27.52 26.11 26.93 0 -0.67(-2.43%)
Jun 18, 2013 27.98 28.16 27.46 27.60 0 -0.38(-1.36%)
Jun 17, 2013 28.80 28.90 27.71 27.98 0 -0.91(-3.15%)
Jun 14, 2013 29.07 29.27 28.42 28.89 0 -0.14(-0.50%)
Jun 13, 2013 28.75 29.40 28.65 29.04 214,951 +0.34(+1.20%)
Jun 12, 2013 28.44 28.78 27.88 28.69 102,283 +0.46(+1.63%)
Jun 11, 2013 28.00 28.32 27.53 28.23 109,693 +0.27(+0.97%)
Jun 10, 2013 27.80 28.32 27.66 27.96 0 +0.41(+1.49%)
Jun 07, 2013 27.86 28.21 27.38 27.55 0 -0.12(-0.43%)
Jun 06, 2013 26.77 27.79 26.77 27.67 187,489 +0.99(+3.69%)
Jun 05, 2013 26.94 27.02 26.56 26.68 0 -0.08(-0.28%)
Jun 04, 2013 26.40 27.14 26.15 26.76 0 +0.36(+1.36%)
Jun 03, 2013 26.65 26.65 25.92 26.40 200,283 +0.04(+0.15%)
May 31, 2013 25.94 26.50 25.59 26.36 130,618 +0.37(+1.42%)
May 30, 2013 24.84 26.45 24.79 25.99 189,343 +1.13(+4.55%)
May 29, 2013 25.32 25.41 24.62 24.86 89,246 -0.51(-2.01%)
May 28, 2013 24.65 25.50 24.61 25.37 111,729 +0.79(+3.21%)
May 24, 2013 24.17 24.68 23.98 24.58 0 +0.25(+1.03%)
May 23, 2013 23.58 24.35 23.58 24.33 0 +0.34(+1.42%)
May 22, 2013 24.50 24.60 23.96 23.99 0 -0.43(-1.76%)
May 21, 2013 24.40 24.50 24.07 24.42 0 +0.03(+0.12%)
May 20, 2013 24.09 24.67 23.81 24.39 0 +0.43(+1.79%)
May 17, 2013 24.05 24.05 23.56 23.96 0 +0.00(+0.00%)
May 16, 2013 24.05 24.05 23.71 23.96 44,152 -0.07(-0.29%)
May 15, 2013 23.25 24.05 23.07 24.03 0 +0.11(+0.46%)
May 13, 2013 22.90 24.32 22.90 23.92 0 +0.87(+3.77%)
May 10, 2013 20.10 23.06 20.10 23.05 0 +3.10(+15.54%)
May 09, 2013 19.00 21.50 18.91 19.95 0 +1.48(+8.01%)
May 08, 2013 18.72 18.81 18.18 18.47 0 -0.23(-1.23%)
May 07, 2013 18.69 18.79 18.45 18.70 0 +0.10(+0.54%)
May 06, 2013 17.96 18.64 17.96 18.60 0 +0.69(+3.85%)
May 03, 2013 18.04 18.18 17.88 17.91 0 +0.06(+0.34%)
May 02, 2013 17.47 17.97 17.47 17.85 0 +0.49(+2.82%)
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.