PRSC

The Providence Service Corporation Historical Stock Prices

$41.06
*  
1
 negative 
2.38%
Get PRSC Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  42.07  42.28  40.85  41.06 75,031
04/23/2014 41.642 42.28 40.85 41.06 75,031
04/22/2014 42.27 42.4 41.74 42.06 115,974
04/21/2014 41.93 42.32 41.545 42.07 103,619
04/17/2014 38.51 42.15 38.51 41.93 70,368
04/16/2014 41.84 42.33 41.18 41.59 95,380
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
01/14/2014 24.76 24.85 24.52 24.62 63,832
01/13/2014 24.62 24.86 24.475 24.68 55,092
01/10/2014 24.94 25.02 24.432 24.77 40,559
01/09/2014 25.05 25.41 24.595 24.91 56,971
01/08/2014 25.07 25.18 24.59 24.89 44,522
01/07/2014 24.74 25.51 24.51 25.07 82,117
01/06/2014 25.25 25.25 24.5 24.71 122,771
01/03/2014 24.77 25.45 24.64 25.39 70,683
01/02/2014 25.6 25.6 24.59 24.65 80,313
12/31/2013 25.34 25.9 25.03 25.72 76,901
12/30/2013 25.35 25.73 25.21 25.44 65,035
12/27/2013 26.61 26.81 25.318 25.44 50,255
12/26/2013 26.57 26.74 24.401 26.67 55,951
12/24/2013 24.34 26.6 24.34 26.38 38,104
12/23/2013 26.38 26.7256 25.66 26.06 51,574
12/20/2013 25.94 26.606 25.53 26.3 118,826
12/19/2013 26.41 26.51 25.6 25.81 40,909
12/18/2013 25.95 26.63 25.35 26.55 64,728
12/17/2013 25.56 25.93 25.09 25.83 83,691
12/16/2013 25.94 26.18 24.56 25.64 79,662
12/13/2013 26.49 26.79 25.54 25.93 47,799
12/12/2013 25.77 26.58 25.6 26.53 56,260
12/11/2013 26.15 26.15 25.46 25.7 63,490
12/10/2013 26.75 26.83 25.83 26.09 96,101
12/09/2013 27.44 27.878 26.7 26.83 71,530
12/06/2013 26.74 27.71 26.36 27.34 59,732
12/05/2013 26.83 27.686 26.36 26.48 91,038
12/04/2013 26.66 27.876 26.21 26.74 118,969
12/03/2013 26.84 27.35 26.39 26.81 59,686
12/02/2013 27.34 27.93 26.69 26.97 70,430
11/29/2013 27.76 27.76 27.34 27.42 18,518
11/27/2013 27.74 27.81 27.35 27.59 36,637
11/26/2013 27.47 27.99 26.14 27.64 106,326
11/25/2013 27.78 27.92 26.03 27.52 41,398
11/22/2013 27.72 27.96 26.35 27.57 34,974
11/21/2013 27.5 27.95 27.21 27.67 76,178
11/20/2013 27.36 27.5 26.2 27.39 39,773
11/19/2013 27 27.4 26.91 27.19 176,155
11/18/2013 27.06 27.16 26.97 27.024 97,821
11/15/2013 27.05 27.1 26.78 27.05 69,554
11/14/2013 27.14 27.14 26.7775 27.1 46,387
11/13/2013 27.2 27.32 26.73 27.18 75,028
11/12/2013 26.77 27.46 26.64 27.43 73,836
11/11/2013 26.7 27.35 26.51 26.89 126,512
11/08/2013 26.24 26.96 25.98 26.86 222,266
11/07/2013 30.12 30.12 24.81 26.26 371,633
11/06/2013 29.99 30.14 29.35 29.91 47,998
11/05/2013 29.83 30.34 29.37 29.74 83,436
11/04/2013 29.77 30.31 29.45 29.87 74,770
11/01/2013 29.83 30.15 29.49 29.76 79,967
10/31/2013 30.05 30.4088 29.511 29.89 55,588
10/30/2013 30.21 30.5 29.56 29.92 162,258
10/29/2013 30 30.33 29.2 30.21 96,188
10/28/2013 29.76 30 29.56 29.98 43,894
10/25/2013 29.6 29.94 29.15 29.79 63,436
10/24/2013 29.19 29.56 28.956 29.48 142,215
10/23/2013 29.14 29.49 29.1 29.19 48,152
10/22/2013 29.45 29.46 29.15 29.23 25,955
10/21/2013 29.3 29.66 28.9296 29.26 69,509
10/18/2013 28.56 29.19 28.56 29.18 35,515
10/17/2013 28.36 28.545 28.03 28.32 32,022
10/16/2013 28.03 28.65 27.83 28.44 56,615
10/15/2013 28.96 28.96 27.66 27.98 54,569
10/14/2013 28.85 29.2581 28.254 29.135 21,687
10/11/2013 28.02 29.26 28.02 29 44,125
10/10/2013 27.27 28.1 26.94 28.02 88,720
10/09/2013 27.6 27.84 26.672 26.92 90,224
10/08/2013 28.13 28.4 27.591 27.74 47,411
10/07/2013 28.29 28.9 28.05 28.15 30,697
10/04/2013 28.68 29.15 28.52 28.69 31,874
10/03/2013 28.71 29 28.41 28.72 30,109
10/02/2013 29.06 29.255 28.56 28.84 101,393
10/01/2013 28.81 29.42 28.66 29.22 117,205
09/30/2013 28.54 29 28.01 28.69 116,145
09/27/2013 28.12 29 28.12 28.75 68,549
09/26/2013 27.83 28.38 27.75 28.28 44,947
09/25/2013 28.06 28.31 27.67 27.73 46,552
09/24/2013 27.11 28.1 27.11 27.99 110,249
09/23/2013 27.24 27.29 26.5 27.03 67,011
09/20/2013 27.46 27.585 27.195 27.38 138,272
09/19/2013 27.69 27.76 27.26 27.44 47,437
09/18/2013 27.86 27.92 27.23 27.66 62,778
09/17/2013 27.54 27.91 27.131 27.88 80,820
09/16/2013 28.01 28.01 27.46 27.61 34,134
09/13/2013 28.08 28.1 27.65 27.79 24,987
09/12/2013 27.65 28.1 27.55 27.98 56,642
09/11/2013 28.04 28.05 27.55 27.73 50,417
09/10/2013 28.21 28.4 27.77 28.1 49,559
09/09/2013 28.6 28.61 27.82 28.08 64,302
09/06/2013 28.67 28.708 27.88 28.63 59,825
09/05/2013 28.73 28.73 28.16 28.54 32,175
09/04/2013 28.26 29 27.72 28.63 211,647
09/03/2013 27.11 28.3075 26.84 28.15 78,152
08/30/2013 27.89 27.975 26.75 26.84 78,433
08/29/2013 26.91 28 26.66 27.88 45,086
08/28/2013 27.06 27.59 26.59 26.88 67,527
08/27/2013 26.82 27.78 26.806 27.09 100,793
08/26/2013 27.93 28.16 27.23 27.3 41,747
08/23/2013 27.87 28 27.22 27.79 46,699
08/22/2013 28.07 28.475 27.691 27.89 42,810
08/21/2013 27.55 28.39 27.22 27.94 64,706
08/20/2013 26.52 27.77 26.52 27.55 68,016
08/19/2013 27.43 27.6 26.41 26.5 84,298
08/16/2013 27.83 27.99 27.39 27.43 58,665
08/15/2013 29.1 29.1 27.63 27.96 108,497
08/14/2013 29.75 29.96 29.36 29.39 69,676
08/13/2013 28.6 30.17 28.577 29.79 113,477
08/12/2013 28.16 28.86 28.16 28.74 94,210
08/09/2013 28.47 28.7799 28.18 28.53 36,386
08/08/2013 28.22 31 28.01 28.44 226,361
08/07/2013 28.11 28.22 27.3101 28.02 94,806
08/06/2013 29.75 30.55 27.84 28.25 67,154
08/05/2013 28.5 30 28.37 29.72 88,200
08/02/2013 28.22 29.04 27.98 28.5 120,154
08/01/2013 27.82 28.27 27.14 28.17 102,815
07/31/2013 27.93 28.43 27.51 27.57 81,414
07/30/2013 28.34 28.45 27.64 27.85 45,237
07/29/2013 28.73 29.13 28.0001 28.18 53,183
07/26/2013 28.94 29.14 28.37 28.69 42,477
07/25/2013 28.09 29.08 28.01 28.93 66,987
07/24/2013 27.78 28.55 27.78 28.09 106,064
07/23/2013 27.88 27.96 27.51 27.75 164,223
07/22/2013 27.78 28.07 27.65 27.82 111,994
07/19/2013 28.25 28.26 27.3 27.88 63,519
07/18/2013 28.26 29 28.1 28.35 103,901
07/17/2013 27.73 28.34 27.48 28.07 96,333
07/16/2013 27.6 27.985 27.37 27.61 100,076
07/15/2013 28.32 28.39 27.42 27.68 109,086
07/12/2013 28.46 28.88 27.93 28.39 70,538
07/11/2013 28.66 29.09 28.4224 28.5 90,578
07/10/2013 28.81 29.36 28.33 28.37 112,118
07/09/2013 29.68 29.68 28.83 28.91 112,351
07/08/2013 28.75 29.45 28.35 29.43 122,492
07/05/2013 29 29 27.72 28.56 120,120
07/03/2013 28.68 28.74 28.01 28.54 62,853
07/02/2013 29.95 30.21 28.59 28.67 175,442
07/01/2013 29.56 31.31 29.56 29.99 307,114
06/28/2013 28 29.52 27.32 29.09 879,555
06/27/2013 26.51 29.0695 26.12 28.14 253,551
06/26/2013 26.61 27 26.03 26.2 154,706
06/25/2013 25.47 26.55 25.441 26.39 105,090
06/24/2013 26.65 27 25.3 25.36 261,041
06/21/2013 27.19 27.609 26.68 26.81 131,101
06/20/2013 26.62 27.28 26.19 27.05 106,135
06/19/2013 27.52 27.52 26.111 26.93 208,529
06/18/2013 27.98 28.16 27.463 27.6 203,643
06/17/2013 28.8 28.9 27.71 27.98 172,701
06/14/2013 29.07 29.27 28.42 28.89 84,495
06/13/2013 28.75 29.4 28.65 29.035 214,951
06/12/2013 28.44 28.78 27.88 28.69 102,283
06/11/2013 28 28.315 27.5301 28.23 109,693
06/10/2013 27.8 28.325 27.66 27.96 199,075
06/07/2013 27.86 28.21 27.38 27.55 146,311
06/06/2013 26.77 27.79 26.77 27.67 187,119
06/05/2013 26.94 27.0225 26.56 26.685 131,077
06/04/2013 26.4 27.14 26.15 26.76 280,949
06/03/2013 26.65 26.65 25.92 26.4 200,283
05/31/2013 25.94 26.5 25.5905 26.36 130,618
05/30/2013 24.84 26.45 24.79 25.99 189,066
05/29/2013 25.32 25.41 24.62 24.86 89,106
05/28/2013 24.65 25.5 24.61 25.37 111,729
05/24/2013 24.17 24.68 23.98 24.58 50,530
05/23/2013 23.58 24.35 23.58 24.33 53,118
05/22/2013 24.5 24.6 23.96 23.99 103,094
05/21/2013 24.4 24.5 24.068 24.42 68,546
05/20/2013 24.09 24.67 23.81 24.39 146,052
05/17/2013 24.05 24.05 23.56 23.96 137,502
05/16/2013 24.05 24.05 23.71 23.96 44,152
05/15/2013 23.25 24.05 23.07 24.03 135,466
05/14/2013 23.87 24.17 23.08 23.26 93,636
05/13/2013 22.9 24.32 22.9 23.92 188,770
05/10/2013 20.1 23.06 20.1 23.05 139,738
05/09/2013 19 21.5 18.905 19.95 273,801
05/08/2013 18.72 18.81 18.18 18.47 49,950
05/07/2013 18.69 18.7899 18.45 18.7 37,773
05/06/2013 17.96 18.64 17.96 18.6 51,848
05/03/2013 18.04 18.33 17.88 17.91 58,010
05/02/2013 17.47 17.97 17.47 17.85 53,564
05/01/2013 17.52 18.08 17.2 17.36 105,845
04/30/2013 17.34 17.56 17.34 17.51 43,886
04/29/2013 17.68 17.68 17.23 17.28 14,253
04/26/2013 17.94 17.94 17.38 17.59 47,690
04/25/2013 17.54 17.98 17.25 17.94 23,023
04/24/2013 17.13 17.68 16.9725 17.46 117,628
04/23/2013 17.11 17.16 16.76 17.09 78,670
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?