PRSC

The Providence Service Corporation Historical Stock Prices

$41.56
*  
0.01
 negative 
0.02%
Get PRSC Alerts
*Delayed - data as of Apr. 16, 2014 13:45 ET 
Exchange: NASDAQ
Industry: Health Care
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:45  41.84  42.33  41.18  41.56 57,524
04/15/2014 42.69 42.69 41.1021 41.57 124,396
04/14/2014 43.01 43.35 42.59 42.7 207,097
04/11/2014 41.98 42.87 41.62 42.57 231,757
04/10/2014 42 42.65 41.6 42.33 205,670
04/09/2014 42.51 42.75 41.7 42.13 227,218
04/08/2014 41.71 42.85 41.13 42.64 245,990
04/07/2014 41.97 42.35 41.19 41.77 190,475
04/04/2014 41.1 42.078 40.46 41.97 305,252
04/03/2014 41 41.55 40.27 41.04 384,300
04/02/2014 38 41.61 37.32 41.1 1,188,736
04/01/2014 28.22 38.59 28.0701 38 1,058,439
03/31/2014 27.96 28.778 27.6 28.28 69,828
03/28/2014 28.45 28.824 27.68 27.88 58,465
03/27/2014 28.28 28.806 28.195 28.49 99,545
03/26/2014 28.56 28.708 27.945 28.18 80,863
03/25/2014 28.31 28.72 26.01 28.42 64,697
03/24/2014 28.63 28.72 27.7 28.21 111,804
03/21/2014 28.5 28.81 27.745 28.66 159,506
03/20/2014 27.84 28.41 27.768 28.3 77,407
03/19/2014 26.661 28.19 26.661 27.85 105,618
03/18/2014 27.33 28.23 27.0442 28.02 98,106
03/17/2014 27.51 27.82 26.51 27.24 112,089
03/14/2014 25.15 27.46 25.15 27.44 167,194
03/13/2014 26.11 26.11 23.9075 25.12 385,233
03/12/2014 27.95 28.83 27.721 28.53 114,278
03/11/2014 28.88 28.9 27.625 28.04 90,801
03/10/2014 28.66 28.93 28.28 28.88 101,864
03/07/2014 28.99 29 27.974 28.85 85,435
03/06/2014 28.26 29 28.26 28.73 101,730
03/05/2014 28.82 28.9969 28.1 28.8 59,642
03/04/2014 28.52 28.99 28.52 28.82 55,273
03/03/2014 26.41 28.26 26.41 28.07 63,886
02/28/2014 26.55 27.43 26.52 26.59 27,000
02/27/2014 26.79 26.79 26.09 26.5 35,598
02/26/2014 26.5 27.34 26.5 26.96 22,713
02/25/2014 27.09 27.11 26.11 26.4 59,203
02/24/2014 26.71 27.41 25.908 27.25 35,819
02/21/2014 26.88 27.08 26.35 26.56 39,606
02/20/2014 27.03 27.2 26.35 26.71 35,873
02/19/2014 27.1 27.37 26.56 26.6 29,528
02/18/2014 26.97 27.55 26.28 27.3 47,911
02/14/2014 26.51 26.86 26.29 26.72 35,562
02/13/2014 25.93 26.56 25.44 26.56 40,616
02/12/2014 25.81 26.41 24.938 26.15 33,034
02/11/2014 25.45 25.83 25.42 25.79 45,173
02/10/2014 25.4 25.48 25.07 25.44 46,006
02/07/2014 25.36 25.73 25.03 25.52 65,389
02/06/2014 25.48 26.08 24.77 25.22 79,609
02/05/2014 26.12 26.41 25.17 25.32 84,904
02/04/2014 25.91 26.61 25.46 26.4 87,674
02/03/2014 26.25 26.37 25.62 25.87 80,387
01/31/2014 26.18 26.69 25.67 26.39 49,710
01/30/2014 26.77 27 26.36 26.41 108,738
01/29/2014 26.31 26.82 26.28 26.58 55,110
01/28/2014 25.6 26.64 25.6 26.6 69,811
01/27/2014 24.81 25.7 24.25 25.46 104,384
01/24/2014 24.6 24.78 24.475 24.66 71,497
01/23/2014 24.64 24.94 24.53 24.74 64,430
01/22/2014 24.82 25.49 24.71 24.83 62,288
01/21/2014 25.19 25.32 24.78 24.82 32,021
01/17/2014 25.11 25.442 24.66 25.04 40,816
01/16/2014 25.21 25.5 25.06 25.22 36,176
01/15/2014 24.62 25.48 24.59 25.34 42,553
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 your brokers before you trade


Want to trade FX?