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, 2009
10.12
10.57
9.570
9.820
248,392
-0.15(-1.50%)
Apr 29, 2009
9.470
10.16
9.430
9.970
175,794
+0.66(+7.09%)
Apr 28, 2009
9.170
9.630
8.830
9.310
115,751
+0.04(+0.43%)
Apr 27, 2009
9.750
9.830
8.820
9.270
170,126
-0.39(-4.04%)
Apr 24, 2009
9.810
9.950
9.600
9.660
166,842
-0.12(-1.23%)
Apr 23, 2009
9.690
9.930
9.340
9.780
173,091
+0.25(+2.62%)
Apr 22, 2009
9.250
9.950
9.100
9.530
277,650
+0.43(+4.73%)
Apr 21, 2009
8.890
9.400
8.750
9.100
270,539
+0.20(+2.25%)
Apr 20, 2009
8.750
9.810
8.750
8.900
270,447
+0.43(+5.08%)
Apr 17, 2009
8.640
8.890
8.420
8.470
111,615
-0.12(-1.40%)
Apr 16, 2009
8.150
8.780
8.080
8.590
139,566
+0.53(+6.58%)
Apr 15, 2009
7.580
8.209
7.540
8.060
176,387
+0.38(+4.95%)
Apr 14, 2009
7.880
7.880
7.410
7.680
69,141
-0.20(-2.54%)
Apr 13, 2009
7.750
7.940
7.570
7.880
79,151
+0.15(+1.94%)
Apr 09, 2009
7.490
8.000
7.490
7.730
146,876
+0.44(+6.04%)
Apr 08, 2009
6.980
7.347
6.980
7.290
112,208
+0.33(+4.74%)
Apr 07, 2009
7.110
7.250
6.840
6.960
56,894
-0.15(-2.11%)
Apr 06, 2009
6.860
7.270
6.860
7.110
97,336
+0.10(+1.43%)
Apr 03, 2009
6.980
7.211
6.700
7.010
47,593
-0.01(-0.14%)
Apr 02, 2009
7.510
7.800
6.970
7.020
118,273
+0.01(+0.14%)
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
.