PRSC

The Providence Service Corporation Historical Stock Prices

$43.38
*  
0.69
1.62%
Get PRSC Alerts
*Delayed - data as of May 4, 2015 10:17 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 01-FEB-2015 TO 01-MAY-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.
10:17  42.84  43.49  42.84  43.38 6,847
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
04/24/2015 49.23 49.62 49.02 49.35 46,004
04/23/2015 49.38 49.8 48.75 49.33 154,591
04/22/2015 48.82 49.66 48.61 49.43 179,338
04/21/2015 49.45 49.52 48.68 49.01 75,992
04/20/2015 47.27 49.69 47.27 49.42 119,796
04/17/2015 48.16 48.95 46.6 47.035 123,638
04/16/2015 49.51 49.63 48.19 48.58 101,655
04/15/2015 50.76 51.14 49.5 49.51 111,631
04/14/2015 50.89 50.95 50.5 50.68 92,194
04/13/2015 50.98 51.7 50.39 50.78 105,320
04/10/2015 51.17 51.65 50.78 50.98 78,124
04/09/2015 51.04 51.64 50.5 51.17 90,859
04/08/2015 51.59 52.39 50.4 51.26 148,368
04/07/2015 52.96 53.22 51.03 51.41 80,043
04/06/2015 52.17 53.31 51.76 52.83 85,073
04/02/2015 52.05 53.17 52.05 52.63 89,090
04/01/2015 52.89 55.99 51.18 52.16 178,819
03/31/2015 51.3 53.6 50.5554 53.12 307,408
03/30/2015 51.79 52.12 51.2075 51.34 142,229
03/27/2015 51.5 52.5 51.16 51.35 135,239
03/26/2015 51.3 52 50.28 51.5 224,753
03/25/2015 51.9 51.9 51.232 51.65 202,905
03/24/2015 51.32 51.88 50.77 51.81 155,854
03/23/2015 50.1 51.21 49.85 51 121,522
03/20/2015 51.1 51.1 49.56 50 291,140
03/19/2015 51.7 51.86 50.26 50.72 323,151
03/18/2015 50.46 52.2899 50 52.03 272,346
03/17/2015 49.82 52.34 45.58 50.74 467,650
03/16/2015 46.57 46.57 43.6 44.49 210,434
03/13/2015 44.84 46.41 44.69 46.17 163,144
03/12/2015 44.47 45 43.84 44.75 214,406
03/11/2015 43.41 44.4 42.86 44 132,225
03/10/2015 44.4 44.4 42.88 43.56 75,626
03/09/2015 44.5 45.38 43.62 44.94 61,505
03/06/2015 45.01 45.36 43.395 44.56 79,016
03/05/2015 45.07 45.9 44.62 45 61,739
03/04/2015 45 45.65 44.7 45.18 76,194
03/03/2015 45.99 46.245 45.04 45.29 82,713
03/02/2015 45.8 47.63 45.52 46.07 127,854
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
*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?