PRSC

The Providence Service Corporation Historical Stock Prices

$46.13
*  
0.06
0.13%
Get PRSC Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading PRSC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PRSC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.23  46.30  45.12  46.13 54,469
07/27/2015 45.41 46.24 45.085 46.07 77,960
07/24/2015 45.86 46.02 45.27 45.57 64,740
07/23/2015 45.6 46.19 45.36 45.99 75,030
07/22/2015 45.49 45.79 45.0001 45.39 112,636
07/21/2015 45.66 46.13 44.8 45.26 70,018
07/20/2015 46.68 46.68 45.3 45.53 63,359
07/17/2015 46.11 46.8199 46.02 46.56 71,593
07/16/2015 45.43 46.07 45.17 45.94 40,584
07/15/2015 45.67 45.9 44.84 45.28 81,396
07/14/2015 45.72 46.12 45.69 45.81 60,188
07/13/2015 45.48 46.6 45.33 45.82 119,683
07/10/2015 44.85 45.4 44.48 45.1 70,447
07/09/2015 44.39 46.38 44.12 44.42 86,291
07/08/2015 44.97 45.62 43.46 43.83 131,495
07/07/2015 45.21 45.53 43.885 45.4 69,550
07/06/2015 45.28 45.84 44.55 45.23 66,168
07/02/2015 45.35 45.585 45.11 45.53 95,307
07/01/2015 44.48 45.31 44.08 45.25 147,187
06/30/2015 43.55 44.37 43.435 44.28 166,743
06/29/2015 43.63 44 42.118 43.53 142,057
06/26/2015 44.95 45.05 43.57 43.78 327,646
06/25/2015 45.8 46.35 44.79 45.08 137,841
06/24/2015 47.44 47.7 45.74 45.75 105,488
06/23/2015 47.74 48.82 46.28 47.7 177,802
06/22/2015 51.9 51.9 46.75 47.93 253,978
06/19/2015 52.03 53.76 51.95 52.95 157,178
06/18/2015 50 52.06 49.65 51.87 122,235
06/17/2015 49.74 50.22 49.21 49.78 71,227
06/16/2015 49.03 49.97 49.03 49.64 163,678
06/15/2015 47.98 49.94 47.77 49.02 150,072
06/12/2015 47.76 48.73 47.76 48.46 66,593
06/11/2015 47.88 48.48 47.2 48.19 56,495
06/10/2015 48.13 48.26 47.5 47.86 75,142
06/09/2015 48.37 49.05 47.08 48.01 71,666
06/08/2015 48.21 49.29 47.66 48.48 70,613
06/05/2015 48.82 49.34 47.65 48.68 86,957
06/04/2015 49.28 50.39 48.66 48.95 90,253
06/03/2015 48.43 49.8 47.94 49.56 152,119
06/02/2015 48.51 49 47.8325 48.2 75,632
06/01/2015 48.53 48.82 46.98 48.26 87,180
05/29/2015 47.74 48.65 46.62 48.06 100,595
05/28/2015 48.76 48.76 46.92 47.72 91,661
05/27/2015 48.36 48.39 47.57 48.25 99,586
05/26/2015 48.05 48.62 47.53 48.14 108,297
05/22/2015 48.33 49.37 47.4 48.21 103,522
05/21/2015 47 49.26 47 48.36 146,405
05/20/2015 45.84 47.52 45.48 47.27 166,013
05/19/2015 45.93 46.65 45.11 46.15 88,955
05/18/2015 44.43 46.29 44.29 45.55 148,153
05/15/2015 44.09 44.91 43.81 44.53 124,789
05/14/2015 43.25 44.6 42.845 44.18 134,836
05/13/2015 45.99 46.23 42.87 43.23 187,955
05/12/2015 49.64 51.83 45.49 46.16 497,399
05/11/2015 41.03 41.38 40.52 40.8 147,384
05/08/2015 42.01 42.68 41.14 41.14 70,326
05/07/2015 41.42 41.92 41.2 41.51 59,031
05/06/2015 42.31 42.76 40.81 41.32 71,813
05/05/2015 42.23 42.37 41.28 42.02 99,412
05/04/2015 42.84 43.49 42.2 42.43 83,385
05/01/2015 42.78 43 42.23 42.69 96,861
04/30/2015 44.19 45.24 42.47 42.52 132,966
04/29/2015 48.05 48.73 44.45 44.71 640,839
04/28/2015 47.74 49 47 48.35 168,425
04/27/2015 49.3 49.7249 47.11 47.89 79,347
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?