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 (%)
May 31, 2006
29.27
31.42
29.27
31.19
221,370
+1.94(+6.63%)
May 30, 2006
29.82
30.18
29.10
29.25
84,032
-0.49(-1.65%)
May 26, 2006
29.72
30.21
29.42
29.74
32,778
+0.12(+0.41%)
May 25, 2006
29.37
30.03
29.00
29.62
71,409
+0.36(+1.23%)
May 24, 2006
29.78
29.96
28.66
29.26
115,839
-0.61(-2.04%)
May 23, 2006
30.83
31.39
29.79
29.87
58,636
-0.88(-2.86%)
May 22, 2006
30.93
32.22
30.21
30.75
110,242
-0.28(-0.90%)
May 19, 2006
31.49
31.98
30.38
31.03
61,852
-0.64(-2.02%)
May 18, 2006
31.67
32.60
31.41
31.67
101,213
+0.33(+1.05%)
May 17, 2006
31.25
31.65
31.05
31.34
104,455
+0.03(+0.10%)
May 16, 2006
30.37
31.72
30.37
31.31
97,116
+0.75(+2.45%)
May 15, 2006
30.47
31.12
29.77
30.56
86,178
-0.07(-0.23%)
May 12, 2006
30.89
31.17
30.16
30.63
77,640
-0.39(-1.26%)
May 11, 2006
31.00
31.80
30.62
31.02
220,789
-0.16(-0.51%)
May 10, 2006
30.41
31.63
30.17
31.18
144,297
+0.62(+2.03%)
May 09, 2006
30.45
30.63
30.03
30.56
130,956
+0.32(+1.06%)
May 08, 2006
31.02
31.15
30.24
30.24
120,453
-0.88(-2.83%)
May 05, 2006
30.30
31.30
29.86
31.12
114,505
+0.78(+2.57%)
May 04, 2006
30.17
30.48
29.32
30.34
133,764
+0.17(+0.56%)
May 03, 2006
30.12
30.41
29.60
30.17
195,967
+0.28(+0.94%)
May 02, 2006
30.14
30.61
28.64
29.89
416,829
-0.25(-0.83%)
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
.