PRSC

The Providence Service Corporation Historical Stock Prices

$46.06
*  
0.06
0.13%
Get PRSC Alerts
*Delayed - data as of Mar. 2, 2015 15:21 ET  -  Find a broker to begin trading PRSC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PRSC Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
15:21  45.80  47.63  45.52  46.06 113,554
02/27/2015 45.79 46.74 44.79 46 119,624
02/26/2015 44.97 46.11 44.18 46.01 95,675
02/25/2015 44.25 45.19 43.96 45 104,243
02/24/2015 43.67 44.92 43.086 44.41 102,724
02/23/2015 40.68 44.1 40.35 43.77 133,019
02/20/2015 41.27 41.47 40.05 40.65 85,524
02/19/2015 41.42 41.78 41.01 41.4 49,923
02/18/2015 40.38 41.6 40.38 41.35 60,489
02/17/2015 39.5 40.99 39.5 40.51 200,094
02/13/2015 40.35 40.54 39.43 39.6 85,719
02/12/2015 40.54 41.39 40.08 40.22 76,376
02/11/2015 39.68 40.42 39.5 40.4 138,952
02/10/2015 40.37 40.83 39.5 39.68 68,370
02/09/2015 42.48 42.48 39.885 40.14 96,766
02/06/2015 40.15 40.92 39 40.45 73,116
02/05/2015 39.61 40.59 39.58 40.02 76,586
02/04/2015 39.72 40.18 39.13 39.63 109,131
02/03/2015 40 40.635 38.962 40.05 103,005
02/02/2015 39.52 39.95 38.75 39.9 117,743
01/30/2015 39.42 39.53 38.91 39 128,714
01/29/2015 39.15 40.03 38.9 39.81 154,153
01/28/2015 39.86 40 39.105 39.17 114,479
01/27/2015 38.5 40.15 38.405 39.55 77,748
01/26/2015 38.45 39 38.11 38.62 75,928
01/23/2015 39.15 39.98 38.28 38.36 68,592
01/22/2015 37.53 39.49 37.1 39.16 90,741
01/21/2015 36.86 37.64 36.584 37.31 60,566
01/20/2015 38.06 38.2 36.4 37.03 109,008
01/16/2015 36.37 38.08 36.37 38.03 80,826
01/15/2015 37.59 38.04 36.03 36.42 106,005
01/14/2015 37.11 37.875 36.7 37.57 130,724
01/13/2015 36.99 37.44 36.59 37.4 161,832
01/12/2015 36.72 37.9422 36.385 36.62 150,142
01/09/2015 36.92 37.085 36.15 36.57 125,977
01/08/2015 37.2 37.63 36.51 36.96 203,960
01/07/2015 37.05 37.05 36.06 36.77 121,488
01/06/2015 36.79 36.93 36.07 36.74 127,590
01/05/2015 37.2 38.34 36.66 36.78 121,146
01/02/2015 36.73 37.64 36.45 37.61 104,065
12/31/2014 36.93 37.84 36.32 36.44 174,762
12/30/2014 37.43 37.63 36.3485 36.85 118,919
12/29/2014 39.49 39.9194 37.25 37.63 68,619
12/26/2014 37.64 40.13 37.64 39.53 136,755
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
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?