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
2017-11-17 56.55 57.32 56.55 56.80 1,400
2017-11-16 56.72 57.71 56.72 57.47 2,029
2017-11-15 55.74 56.61 55.74 56.44 1,368
2017-11-14 55.50 56.24 55.42 55.86 533
2017-11-13 55.26 56.05 55.26 55.59 1,739
2017-11-10 54.45 55.96 54.45 55.96 213
2017-11-09 58.98 58.98 56.73 56.88 1,773
2017-11-08 56.26 57.75 56.26 57.75 1,360
2017-11-07 54.10 54.48 53.37 53.88 884
2017-11-06 54.99 54.99 54.31 54.78 914
2017-11-03 55.46 55.93 55.20 55.66 1,697
2017-11-02 54.62 56.34 54.62 55.65 880
2017-11-01 55.47 55.47 53.99 54.20 1,164
2017-10-31 54.35 55.75 54.35 55.75 1,833
2017-10-30 55.70 55.70 53.45 53.45 1,265
2017-10-27 56.51 56.51 55.80 55.82 997
2017-10-26 56.65 56.65 55.75 55.86 808
2017-10-25 57.24 57.24 56.77 56.77 211
2017-10-24 57.24 57.40 56.89 56.89 1,610
2017-10-23 56.30 56.86 56.30 56.80 1,159
2017-10-20 56.22 56.89 56.22 56.75 474
2017-10-19 55.03 55.84 55.03 55.78 455
2017-10-18 55.71 56.24 55.20 56.18 905
2017-10-17 55.10 55.27 55.00 55.27 581
2017-10-16 54.55 54.94 54.54 54.92 849
2017-10-13 54.22 54.64 54.22 54.64 596
2017-10-12 54.57 54.80 54.57 54.80 5
2017-10-11 54.07 54.36 53.90 54.36 159
2017-10-10 53.96 53.96 53.58 53.90 645
2017-10-09 54.51 54.51 53.31 53.54 415

» More Providence Svc Stock Price History

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