PRSC

The Providence Service Corporation Historical Stock Prices

$46.04
*  
2.34
4.84%
Get PRSC Alerts
*Delayed - data as of Oct. 1, 2014 12:11 ET  -  Find a broker to begin trading PRSC now
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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
12:11  48.22  48.22  46.02  46.04 49,896
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
08/27/2014 45.15 45.16 44.73 45 71,678
08/26/2014 45.56 45.61 44.81 45.06 80,835
08/25/2014 45.14 45.99 44.6875 45.53 169,996
08/22/2014 44.87 45.24 44.3101 44.84 141,018
08/21/2014 44.96 45.46 43.9 44.99 252,873
08/20/2014 45.33 45.5 44.47 45.02 283,006
08/19/2014 45.03 45.99 44.91 45.4 86,384
08/18/2014 45.1 45.3 44.4 45 194,688
08/15/2014 46.64 46.74 44.7 45.17 1,832,043
08/14/2014 46 47.34 45.88 46.05 454,590
08/13/2014 42.45 43.99 42.06 43.59 76,896
08/12/2014 42.86 43.22 42.09 42.25 95,513
08/11/2014 44.75 45 42.37 42.9 223,100
08/08/2014 47.06 47.34 44.52 44.81 180,215
08/07/2014 41.61 47.9 41.61 47.25 316,730
08/06/2014 39.85 41.35 39.78 40.62 226,429
08/05/2014 39.74 40.75 39.74 40.12 101,090
08/04/2014 40.05 40.31 39.39 39.94 126,117
08/01/2014 39.72 40.3 38.88 39.83 106,464
07/31/2014 39.99 40.16 38.86 39.61 94,369
07/30/2014 40.6 40.81 39.78 40.38 171,334
07/29/2014 40.58 40.9 39.99 40.43 111,275
07/28/2014 39.88 41.1 39.83 40.48 82,475
07/25/2014 39.54 40.51 39.4505 39.99 92,576
07/24/2014 39.16 40.24 38.78 39.86 151,608
07/23/2014 38.83 39.52 38.43 39.38 89,675
07/22/2014 36.678 39.19 36.678 38.87 69,355
07/21/2014 38.24 38.32 37.18 37.94 121,361
07/18/2014 37.09 38.59 36.79 38.29 146,231
07/17/2014 38.29 38.795 36.97 37.19 78,581
07/16/2014 38.445 38.71 37.65 38.34 109,740
07/15/2014 38.6 38.97 38.03 38.23 101,709
07/14/2014 37.95 39.04 37.436 38.5 115,756
07/11/2014 36.65 37.89 36.158 37.64 215,048
07/10/2014 38.52 38.52 35.7 36.54 307,685
07/09/2014 39.43 40.16 38.676 39.12 109,942
07/08/2014 38 39.57 37.72 39.23 118,351
07/07/2014 37.6 38.67 37.11 38.01 84,217
07/03/2014 37.64 37.99 37.35 37.56 60,769
07/02/2014 37.1 38.6 37.1 37.48 118,899
07/01/2014 36.49 37.71 36.221 36.92 95,559
06/30/2014 36.98 36.98 36.25 36.59 52,673
06/27/2014 36.5 37.159 36.27 36.98 80,137
06/26/2014 36.9 36.93 36.25 36.57 73,088
06/25/2014 37.68 37.68 36.37 36.99 83,901
06/24/2014 37.18 38.6599 37.0201 37.8 57,125
06/23/2014 37.96 37.966 37.1 37.35 57,644
06/20/2014 36.91 38.39 36.58 37.96 146,972
06/19/2014 36.8 36.84 36.38 36.62 43,672
06/18/2014 36.76 36.81 36.4 36.54 30,876
06/17/2014 36.46 37.2 36.36 36.82 57,897
06/16/2014 36.21 36.96 36.19 36.64 50,632
06/13/2014 36.48 36.8 35.99 36.46 53,983
06/12/2014 36.65 36.81 36.11 36.25 70,315
06/11/2014 37.57 37.57 36.86 36.94 30,866
06/10/2014 37.97 38.22 37.6 37.85 45,121
06/09/2014 37.77 38.28 37.56 38.13 56,105
06/06/2014 38.11 38.4 37.65 37.81 56,948
06/05/2014 37.75 38.24 36.82 37.92 85,307
06/04/2014 38.1 38.403 37.5 37.73 58,810
06/03/2014 38.38 39.355 37.69 38.37 93,804
06/02/2014 40.41 40.41 38.64 38.81 74,247
05/30/2014 40.7 40.7 39.94 40.2 148,960
05/29/2014 40.65 41.02 40.51 40.71 62,477
05/28/2014 40.01 41.2525 39.92 40.65 122,513
05/27/2014 40.06 40.3 39.7 39.97 80,327
05/23/2014 39.72 40.05 39.51 39.93 36,502
05/22/2014 40.05 40.05 39.2 39.59 69,649
05/21/2014 40.18 40.768 39.83 40.06 72,148
05/20/2014 39.89 40.404 39.29 40.1 114,237
05/19/2014 39.35 40.38 39.27 40.055 98,906
05/16/2014 39.19 39.44 38.55 39.41 57,062
05/15/2014 39.36 39.59 38.77 39.22 138,351
05/14/2014 39.24 39.75 37.6804 39.39 117,094
05/13/2014 39.63 39.635 39.02 39.45 119,989
05/12/2014 38.94 40.08 38.83 39.67 61,619
05/09/2014 38.3 39.03 37.8 38.58 78,683
05/08/2014 41.1 41.1 37.66 38.46 165,161
05/07/2014 39.49 39.54 38.4025 39.15 117,586
05/06/2014 39.37 40.29 39.061 39.54 97,668
05/05/2014 39.22 39.96 38.3126 39.66 114,913
05/02/2014 39.53 40.36 39.418 39.68 119,442
05/01/2014 40.38 40.38 39.07 39.54 110,093
04/30/2014 39.48 40.68 38.7114 40.61 157,140
04/29/2014 40.11 41.05 39.54 39.65 127,351
04/28/2014 41 42.01 39.61 40.11 94,801
04/25/2014 40.76 41.6 40.1292 40.73 91,374
04/24/2014 41.41 41.41 40.44 40.79 66,843
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
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?