| PROVIDENCE SERVICE Add to My Watchlist | (NSDQ: PRSC) |
| Providence | 11.65 | +0.05 (+0.43%) | 60,127 |
| Historical Data for PRSC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.81 | 11.81 | 11.51 | 60,127 | 11.65 | +0.05 +0.43% |
| 02/08/10 | 11.92 | 11.93 | 11.60 | 41,523 | 11.60 | -0.30 -2.52% |
| 02/05/10 | 11.98 | 12.06 | 11.47 | 59,873 | 11.90 | -0.10 -0.83% |
| 02/04/10 | 12.37 | 12.53 | 11.78 | 83,244 | 12.00 | -0.51 -4.08% |
| 02/03/10 | 12.50 | 12.94 | 12.42 | 81,074 | 12.51 | 0.00 0.00% |
| 02/02/10 | 12.57 | 12.66 | 12.28 | 96,174 | 12.51 | -0.08 -0.64% |
| 02/01/10 | 12.90 | 13.09 | 12.45 | 75,271 | 12.59 | -0.25 -1.95% |
| 01/29/10 | 12.90 | 13.33 | 12.82 | 84,831 | 12.84 | +0.01 +0.08% |
| 01/28/10 | 13.49 | 13.49 | 12.64 | 65,430 | 12.83 | -0.64 -4.75% |
| 01/27/10 | 13.31 | 13.63 | 13.26 | 41,427 | 13.47 | +0.04 +0.30% |
| 01/26/10 | 13.69 | 13.80 | 13.22 | 91,947 | 13.43 | -0.32 -2.33% |
| 01/25/10 | 13.65 | 13.94 | 13.25 | 127,559 | 13.75 | +0.11 +0.81% |
| 01/22/10 | 13.22 | 13.96 | 13.07 | 120,631 | 13.64 | +0.34 +2.56% |
| 01/21/10 | 14.33 | 14.33 | 12.70 | 375,618 | 13.30 | -1.10 -7.64% |
| 01/20/10 | 14.75 | 14.80 | 13.80 | 278,414 | 14.40 | -0.45 -3.03% |
| 01/19/10 | 14.98 | 15.30 | 14.83 | 183,122 | 14.85 | -0.17 -1.13% |
| 01/18/10 | 15.02 | 15.02 | 15.02 | 0 | 15.02 | 0.00 0.00% |
| 01/15/10 | 15.41 | 15.45 | 14.72 | 208,872 | 15.02 | -1.36 -8.30% |
| 01/14/10 | 16.03 | 16.83 | 16.03 | 54,980 | 16.38 | +0.33 +2.06% |
| 01/13/10 | 15.96 | 16.27 | 15.70 | 99,405 | 16.05 | +0.12 +0.75% |
| 01/12/10 | 16.08 | 16.08 | 15.74 | 95,038 | 15.93 | -0.23 -1.42% |
| 01/11/10 | 16.04 | 16.20 | 15.82 | 77,283 | 16.16 | +0.02 +0.12% |
| 01/08/10 | 16.35 | 16.39 | 15.97 | 78,121 | 16.14 | -0.21 -1.28% |
| 01/07/10 | 16.15 | 16.36 | 15.89 | 75,478 | 16.35 | +0.27 +1.68% |
| 01/06/10 | 16.10 | 16.25 | 15.75 | 90,798 | 16.08 | 0.00 0.00% |
| 01/05/10 | 15.73 | 16.13 | 15.52 | 103,241 | 16.08 | +0.35 +2.23% |
| 01/04/10 | 15.31 | 15.84 | 14.79 | 252,282 | 15.73 | -0.07 -0.44% |
| 01/01/10 | 15.80 | 15.80 | 15.80 | 0 | 15.80 | 0.00 0.00% |
| 12/31/09 | 16.22 | 16.22 | 15.50 | 163,724 | 15.80 | -0.48 -2.95% |
| 12/30/09 | 16.18 | 16.38 | 16.05 | 64,915 | 16.28 | -0.01 -0.06% |
| 12/29/09 | 16.49 | 16.49 | 16.11 | 41,546 | 16.29 | -0.16 -0.97% |
| 12/28/09 | 16.53 | 16.62 | 16.05 | 77,646 | 16.45 | -0.20 -1.20% |
| 12/25/09 | 16.56 | 16.84 | 16.56 | 17,971 | 16.65 | 0.00 0.00% |
| 12/24/09 | 16.56 | 16.84 | 16.56 | 17,971 | 16.65 | +0.09 +0.54% |
| 12/23/09 | 16.47 | 16.81 | 15.90 | 121,243 | 16.56 | +0.22 +1.35% |
| 12/22/09 | 16.24 | 16.61 | 16.07 | 121,648 | 16.34 | +0.22 +1.36% |
| 12/21/09 | 15.97 | 16.24 | 15.93 | 217,358 | 16.12 | +0.32 +2.03% |
| 12/18/09 | 15.98 | 15.98 | 15.70 | 110,568 | 15.80 | +0.05 +0.32% |
| 12/17/09 | 15.78 | 16.00 | 15.52 | 74,143 | 15.75 | -0.21 -1.32% |
| 12/16/09 | 15.97 | 16.13 | 15.61 | 89,221 | 15.96 | +0.22 +1.40% |
| 12/15/09 | 15.89 | 16.02 | 15.53 | 180,024 | 15.74 | -0.13 -0.82% |
| 12/14/09 | 16.04 | 16.26 | 15.84 | 195,552 | 15.87 | -0.10 -0.63% |
| 12/11/09 | 16.84 | 16.87 | 15.73 | 231,510 | 15.97 | -0.57 -3.45% |
| 12/10/09 | 16.11 | 16.78 | 16.11 | 190,208 | 16.54 | +0.48 +2.99% |
| 12/09/09 | 15.85 | 16.10 | 15.79 | 155,265 | 16.06 | +0.28 +1.77% |
| 12/08/09 | 15.98 | 16.20 | 15.64 | 229,624 | 15.78 | -0.28 -1.74% |
| 12/07/09 | 14.90 | 16.13 | 14.90 | 230,362 | 16.06 | +0.91 +6.01% |
| 12/04/09 | 14.98 | 15.40 | 14.91 | 181,109 | 15.15 | +0.34 +2.30% |
| 12/03/09 | 14.72 | 15.00 | 14.71 | 143,496 | 14.81 | +0.16 +1.09% |
| 12/02/09 | 14.39 | 15.00 | 13.59 | 148,210 | 14.65 | +0.33 +2.30% |
| \/ Download Data To Spreadsheet | ||||||
