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
2018-07-16 72.34 72.97 72.04 72.81 1,277
2018-07-13 75.49 75.49 72.68 72.85 6,179
2018-07-12 76.24 76.43 75.26 75.41 5,472
2018-07-11 76.40 77.00 75.93 75.96 7,782
2018-07-10 81.46 81.74 75.39 75.57 11,839
2018-07-09 82.39 83.53 82.39 82.69 2,574
2018-07-06 82.77 82.91 81.68 82.41 1,417
2018-07-05 81.10 82.03 81.10 82.03 754
2018-07-03 80.75 81.70 80.75 81.53 3,880
2018-07-02 78.75 79.91 78.39 79.91 19,769
2018-06-29 78.23 78.70 77.72 78.63 4,339
2018-06-28 77.45 78.71 77.45 78.60 6,124
2018-06-27 77.47 78.81 77.47 77.75 1,341
2018-06-26 77.61 78.86 77.55 78.51 1,561
2018-06-25 76.83 77.49 76.39 77.19 2,552
2018-06-22 78.36 78.45 77.34 77.73 4,200
2018-06-21 78.94 78.96 78.15 78.50 1,675
2018-06-20 78.60 79.53 78.46 79.30 2,788
2018-06-19 78.42 78.89 77.09 78.84 2,034
2018-06-18 76.52 78.25 76.52 78.25 2,748
2018-06-15 77.62 77.62 76.83 77.15 2,695
2018-06-14 76.50 77.20 76.46 77.00 2,069
2018-06-13 76.89 77.18 76.18 76.37 2,663
2018-06-12 75.94 77.12 75.94 76.50 2,813
2018-06-11 76.115 76.115 75.66 75.81 2,434
2018-06-08 74.37 75.84 74.37 75.68 3,146
2018-06-07 74.79 74.79 74.19 74.54 3,020
2018-06-06 73.32 74.57 73.32 74.06 7,193
2018-06-05 73.05 74.57 73.05 73.43 7,716
2018-06-04 72.80 73.88 71.92 73.80 3,885

» More Providence Svc Stock Price History

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