PRSC

The Providence Service Corporation Historical Stock Prices

$37.5
*  
0.70
1.9%
Get PRSC Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading PRSC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PRSC Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  36.83  37.56  36.83  37.50 44,828
12/24/2014 36.83 37.56 36.83 37.5 44,828
12/23/2014 37.28 37.28 35.54 36.8 105,312
12/22/2014 36.5 37.2 36.38 37.19 97,322
12/19/2014 36.81 36.89 36.102 36.5 167,412
12/18/2014 37.34 37.47 36.46 36.9 93,833
12/17/2014 36.08 37.34 35.6225 36.88 125,452
12/16/2014 36.11 37.28 35.48 36.05 243,579
12/15/2014 36.76 38.71 35.96 36.27 272,202
12/12/2014 35.61 36.53 35.61 35.96 93,746
12/11/2014 35.92 36.35 35.55 36.03 200,805
12/10/2014 37.31 37.85 35.63 35.67 125,300
12/09/2014 35.93 37.59 35.295 37.42 136,913
12/08/2014 37 37.97 36.2 36.27 137,385
12/05/2014 37 38.14 36.74 36.9 132,956
12/04/2014 37.46 39.01 36.55 36.92 217,835
12/03/2014 37.7 38.34 37.41 37.45 172,479
12/02/2014 37.26 38.16 36.93 38.02 146,869
12/01/2014 38.99 39.76 37.13 37.15 245,409
11/28/2014 38.24 40.05 37.66 39.13 106,803
11/26/2014 36.05 37.25 35.68 37.08 222,596
11/25/2014 36.81 36.95 35.87 35.96 178,587
11/24/2014 36.45 37.5 36.2255 36.57 148,697
11/21/2014 36.78 37.355 36.1 36.22 119,937
11/20/2014 35.41 36.46 35.19 36.27 136,940
11/19/2014 36.14 36.5 35.31 35.74 110,867
11/18/2014 34.39 36.2 34.29 36.08 115,578
11/17/2014 35.64 35.7 34.03 34.24 204,318
11/14/2014 36.41 36.92 35.47 35.59 194,672
11/13/2014 37.42 37.49 36.06 36.49 109,542
11/12/2014 37.78 37.86 37.04 37.51 177,891
11/11/2014 37.88 38.42 37.11 37.9 175,689
11/10/2014 38.39 38.39 37.43 37.88 178,445
11/07/2014 39.11 39.73 38.38 38.48 144,022
11/06/2014 43.68 43.68 38.58 39.38 360,084
11/05/2014 44.32 44.97 43.96 44.65 112,742
11/04/2014 43.68 44.892 42.73 44.39 124,331
11/03/2014 44.2 45.85 43.52 43.78 106,676
10/31/2014 44.17 44.64 43.4 44.18 113,611
10/30/2014 42.61 43.89 42.5001 43.54 95,519
10/29/2014 42.02 43.44 41.845 42.79 119,785
10/28/2014 41 42.29 40.532 41.89 103,264
10/27/2014 39.73 41.09 39.34 40.7 92,948
10/24/2014 40.84 41.2535 40.01 40.1 65,472
10/23/2014 40.32 42.14 40.32 40.74 175,950
10/22/2014 40.55 41.59 39.81 39.885 160,188
10/21/2014 40 41.84 39.81 40.62 304,756
10/20/2014 40.63 40.63 39.375 40 129,666
10/17/2014 40.5 40.6 39.51 39.9 143,042
10/16/2014 40.19 41.1399 39.39 39.93 413,494
10/15/2014 39.54 41.35 38.49 40.89 155,385
10/14/2014 41.58 41.58 39.55 39.935 157,275
10/13/2014 41.9 42.17 40.79 41.19 159,794
10/10/2014 41.79 43.21 41.24 41.73 383,145
10/09/2014 43.19 43.46 41.74 42.01 275,374
10/08/2014 43.61 43.61 41.76 43.33 224,066
10/07/2014 44.92 45.09 43.35 43.6 326,550
10/06/2014 47.75 48.7 44.97 45.16 523,481
10/03/2014 47.12 48.175 46.73 47.58 144,248
10/02/2014 45.61 47.49 45.06 46.84 183,989
10/01/2014 48.22 48.22 45.45 45.74 168,564
09/30/2014 48.48 48.99 47.66 48.38 363,008
09/29/2014 47.59 48.88 47.0516 48.39 147,374
09/26/2014 46.76 48.0952 45.89 47.91 262,492
09/25/2014 47.15 47.15 45.865 46.44 95,669
09/24/2014 46.73 49.41 46.29 47.3 155,515
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?