PRSC

Historical Stock Prices

$45.87
*  
1.01
2.15%
Get PRSC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PRSC now
Exchange: NASDAQ
Industry: Consumer Services
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 46.8 47.27 45.665 45.87 46,891
08/27/2015 46.76 47.2 45.68 46.88 77,343
08/26/2015 46.13 46.54 44.52 46.42 73,061
08/25/2015 46.83 46.83 45.285 45.36 99,698
08/24/2015 44.59 46.34 42.865 45.6 197,961
08/21/2015 45.26 46.45 45.25 46.14 107,660
08/20/2015 46.13 46.51 45.55 46.05 82,075
08/19/2015 46.39 47.02 45.65 46.51 65,546
08/18/2015 47.3 47.7 46.19 46.69 75,869
08/17/2015 47.87 47.892 46.01 47.55 80,931
08/14/2015 45.91 47.868 45.3 46.81 65,045
08/13/2015 45.81 46.39 45.09 46.02 96,920
08/12/2015 45.97 45.98 44.81 45.59 62,080
08/11/2015 45.88 46.41 44.65 46.14 98,649
08/10/2015 45.91 47.63 45.25 46.23 129,864
08/07/2015 45.25 53.49 39.0752 45.87 225,596
08/06/2015 46 46.31 42.7 44.17 111,173
08/05/2015 46.85 47.19 45.65 46.25 113,084
08/04/2015 46.63 47.34 46.12 46.74 71,930
08/03/2015 46.87 47.47 45.95 46.81 57,745
07/31/2015 45.78 47.8 45.6 47.06 45,436
07/30/2015 45.91 46.05 45.315 45.58 74,642
07/29/2015 46.19 46.55 45.59 46.08 57,005
07/28/2015 46.23 46.3 45.12 46.13 54,469
07/27/2015 45.41 46.24 45.085 46.07 77,960
07/24/2015 45.86 46.02 45.27 45.57 64,740
07/23/2015 45.6 46.19 45.36 45.99 75,030
07/22/2015 45.49 45.79 45.0001 45.39 112,636
07/21/2015 45.66 46.13 44.8 45.26 70,018
07/20/2015 46.68 46.68 45.3 45.53 63,359
07/17/2015 46.11 46.8199 46.02 46.56 71,593
07/16/2015 45.43 46.07 45.17 45.94 40,584
07/15/2015 45.67 45.9 44.84 45.28 81,396
07/14/2015 45.72 46.12 45.69 45.81 60,188
07/13/2015 45.48 46.6 45.33 45.82 119,683
07/10/2015 44.85 45.4 44.48 45.1 70,447
07/09/2015 44.39 46.38 44.12 44.42 86,291
07/08/2015 44.97 45.62 43.46 43.83 131,495
07/07/2015 45.21 45.53 43.885 45.4 69,550
07/06/2015 45.28 45.84 44.55 45.23 66,168
07/02/2015 45.35 45.585 45.11 45.53 95,307
07/01/2015 44.48 45.31 44.08 45.25 147,187
06/30/2015 43.55 44.37 43.435 44.28 166,743
06/29/2015 43.63 44 42.118 43.53 142,057
06/26/2015 44.95 45.05 43.57 43.78 327,646
06/25/2015 45.8 46.35 44.79 45.08 137,841
06/24/2015 47.44 47.7 45.74 45.75 105,488
06/23/2015 47.74 48.82 46.28 47.7 177,802
06/22/2015 51.9 51.9 46.75 47.93 253,978
06/19/2015 52.03 53.76 51.95 52.95 157,178
06/18/2015 50 52.06 49.65 51.87 122,235
06/17/2015 49.74 50.22 49.21 49.78 71,227
06/16/2015 49.03 49.97 49.03 49.64 163,678
06/15/2015 47.98 49.94 47.77 49.02 150,072
06/12/2015 47.76 48.73 47.76 48.46 66,593
06/11/2015 47.88 48.48 47.2 48.19 56,495
06/10/2015 48.13 48.26 47.5 47.86 75,142
06/09/2015 48.37 49.05 47.08 48.01 71,666
06/08/2015 48.21 49.29 47.66 48.48 70,613
06/05/2015 48.82 49.34 47.65 48.68 86,957
06/04/2015 49.28 50.39 48.66 48.95 90,253
06/03/2015 48.43 49.8 47.94 49.56 152,119
06/02/2015 48.51 49 47.8325 48.2 75,632
06/01/2015 48.53 48.82 46.98 48.26 87,180
05/29/2015 47.74 48.65 46.62 48.06 100,595
05/28/2015 48.76 48.76 46.92 47.72 91,661
05/27/2015 48.36 48.39 47.57 48.25 99,586
05/26/2015 48.05 48.62 47.53 48.14 108,297
05/22/2015 48.33 49.37 47.4 48.21 103,522
05/21/2015 47 49.26 47 48.36 146,405
05/20/2015 45.84 47.52 45.48 47.27 166,013
05/19/2015 45.93 46.65 45.11 46.15 88,955
05/18/2015 44.43 46.29 44.29 45.55 148,153
05/15/2015 44.09 44.91 43.81 44.53 124,789
05/14/2015 43.25 44.6 42.845 44.18 134,836
05/13/2015 45.99 46.23 42.87 43.23 187,955
05/12/2015 49.64 51.83 45.49 46.16 497,399
05/11/2015 41.03 41.38 40.52 40.8 147,384
05/08/2015 42.01 42.68 41.14 41.14 70,326
05/07/2015 41.42 41.92 41.2 41.51 59,031
05/06/2015 42.31 42.76 40.81 41.32 71,813
05/05/2015 42.23 42.37 41.28 42.02 99,412
05/04/2015 42.84 43.49 42.2 42.43 83,385
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
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
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
09/23/2014 45.66 47.54 45.32 46.78 156,792
09/22/2014 45.92 46.0299 45.15 45.84 133,429
09/19/2014 45.82 46.79 44.74 46.01 409,208
09/18/2014 43.6 45.96 43.08 45.76 176,178
09/17/2014 43.39 43.68 42.04 42.25 67,353
09/16/2014 43.16 43.89 42.86 43.49 94,728
09/15/2014 43.65 44.12 42.622 43.29 87,955
09/12/2014 43.83 44.08 43.54 43.77 101,109
09/11/2014 44.31 44.33 43.105 43.81 167,266
09/10/2014 44.04 45.1 43.83 44.42 124,971
09/09/2014 46.45 46.45 44.14 44.31 108,492
09/08/2014 45.41 46.6 45.41 46.45 72,096
09/05/2014 45.25 45.92 44.642 45.41 65,919
09/04/2014 46.33 46.65 45.05 45.23 258,171
09/03/2014 46.13 46.9775 45.33 46.31 391,659
09/02/2014 45.55 46.308 44.765 46.19 173,981
08/29/2014 45.07 46.206 44.43 45.53 191,829
08/28/2014 44.83 45.28 44.54 45.07 84,158
*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?