Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
19.75
19.81
19.14
19.30
40,400
-0.42(-2.13%)
Apr 29, 2004
19.78
19.90
19.60
19.72
22,700
+0.02(+0.10%)
Apr 28, 2004
19.73
19.95
19.70
19.70
18,800
-0.04(-0.20%)
Apr 27, 2004
19.50
19.75
19.50
19.74
22,900
+0.18(+0.92%)
Apr 26, 2004
19.23
20.00
19.23
19.56
43,400
+0.07(+0.36%)
Apr 23, 2004
19.31
19.56
18.95
19.49
37,600
+1.00(+5.41%)
Apr 22, 2004
19.00
19.35
18.22
18.49
21,600
-0.48(-2.53%)
Apr 21, 2004
18.99
19.00
18.24
18.97
11,900
+0.23(+1.23%)
Apr 20, 2004
18.74
18.87
18.55
18.74
5,200
+0.06(+0.32%)
Apr 19, 2004
18.71
18.88
18.19
18.68
46,200
-0.07(-0.37%)
Apr 16, 2004
18.90
18.91
18.54
18.75
34,800
+0.22(+1.19%)
Apr 15, 2004
18.77
19.29
18.50
18.53
19,900
-0.02(-0.11%)
Apr 14, 2004
18.70
18.76
18.00
18.55
18,600
-0.42(-2.21%)
Apr 13, 2004
18.46
19.00
18.46
18.97
19,100
+0.05(+0.26%)
Apr 12, 2004
18.83
18.92
18.70
18.92
19,900
-0.10(-0.53%)
Apr 08, 2004
18.75
19.27
18.60
19.02
49,000
+0.27(+1.44%)
Apr 07, 2004
17.75
18.89
17.70
18.75
123,400
+0.86(+4.81%)
Apr 06, 2004
17.60
17.96
17.60
17.89
64,400
+0.24(+1.36%)
Apr 05, 2004
18.25
18.25
17.36
17.65
61,600
-0.34(-1.89%)
Apr 02, 2004
17.60
18.30
17.50
17.99
94,700
+0.33(+1.87%)
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
.