PROVIDENCE SVC Historical Stock Price

Below is the stock price history for Providence Svc PRSC. Data is recorded each day for the historical open, high, low, close and volume. The Providence Svc stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Providence Svc Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 64.90 65.63 64.65 64.94 717
2018-01-12 64.36 65.47 64.33 64.33 1,343
2018-01-11 63.49 64.12 63.49 64.12 505
2018-01-10 62.76 62.76 61.89 62.35 483
2018-01-09 62.53 64.13 62.53 63.37 2,474
2018-01-08 61.76 62.36 61.57 62.11 2,555
2018-01-05 62.55 62.55 61.58 62.26 733
2018-01-04 60.97 62.71 60.97 62.49 4,595
2018-01-03 60.47 60.75 59.38 60.29 3,315
2018-01-02 59.53 60.33 58.75 60.33 2,726
2017-12-29 60.04 60.04 58.35 59.42 5,968
2017-12-28 59.19 59.66 58.63 59.51 1,691
2017-12-27 59.005 59.44 59.005 59.22 1,868
2017-12-26 59.69 59.69 58.71 58.98 2,821
2017-12-22 58.68 59.22 58.68 58.92 607
2017-12-21 57.86 58.97 57.86 58.56 1,988
2017-12-20 57.63 58.65 57.21 57.36 2,933
2017-12-19 56.94 57.89 56.86 57.89 3,656
2017-12-18 57.94 57.94 56.48 56.80 2,704
2017-12-15 56.29 58.07 56.29 57.07 5,453
2017-12-14 58.24 58.24 55.95 56.52 2,995
2017-12-13 58.01 58.01 57.70 57.70 3,982
2017-12-12 55.69 57.25 55.69 56.81 6,224
2017-12-11 59.16 59.16 57.82 57.82 2,298
2017-12-08 58.02 59.00 58.02 58.26 2,798
2017-12-07 57.67 59.45 57.67 58.52 2,451
2017-12-06 58.11 59.61 58.11 59.03 1,956
2017-12-05 58.35 59.04 58.17 58.98 4,752
2017-12-04 60.19 60.19 58.52 58.64 960
2017-12-01 60.06 60.09 58.14 59.80 1,063

» More Providence Svc Stock Price History

To see other companies like Providence Svc (PRSC), view our stock market today for news, and other data.