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 30, 2014
40.70
40.70
39.94
40.20
148,960
-0.51(-1.25%)
May 29, 2014
40.65
41.02
40.51
40.71
62,477
+0.06(+0.15%)
May 28, 2014
40.01
41.25
39.92
40.65
122,513
+0.68(+1.70%)
May 27, 2014
40.06
40.30
39.70
39.97
80,327
+0.04(+0.10%)
May 23, 2014
39.72
39.93
39.93
39.93
36,500
+0.40(+1.01%)
May 22, 2014
40.05
40.05
39.20
39.53
43,811
-0.53(-1.32%)
May 21, 2014
40.18
40.77
39.83
40.06
71,981
-0.04(-0.10%)
May 20, 2014
39.89
40.40
39.29
40.10
112,891
+0.05(+0.11%)
May 19, 2014
39.35
40.38
39.27
40.05
98,906
+0.65(+1.64%)
May 16, 2014
39.19
39.44
38.55
39.41
57,062
+0.19(+0.48%)
May 15, 2014
39.36
39.59
38.77
39.22
138,351
-0.17(-0.43%)
May 14, 2014
39.24
39.75
37.68
39.39
116,813
-0.06(-0.15%)
May 13, 2014
39.63
39.63
39.02
39.45
101,528
-0.22(-0.55%)
May 12, 2014
38.94
40.08
38.83
39.67
61,293
+1.09(+2.83%)
May 09, 2014
38.30
39.03
37.80
38.58
78,683
+0.12(+0.31%)
May 08, 2014
41.10
41.10
37.66
38.46
165,027
-0.69(-1.76%)
May 07, 2014
39.49
39.54
38.40
39.15
116,738
-0.39(-0.99%)
May 06, 2014
39.37
40.29
39.06
39.54
97,668
-0.12(-0.30%)
May 05, 2014
39.22
39.96
38.31
39.66
114,579
-0.02(-0.05%)
May 02, 2014
39.53
40.36
39.42
39.68
119,442
+0.14(+0.35%)
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
.