Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 12:19PM ET - U.S. Markets close in 3 hours and 41 minutes. Dow  0.38% Nasdaq  0.51%

Providence Service Corp. (PRSC)

At 12:00PM ET: 13.75   0.23 (1.65%)

MORE ON PRSC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 13.51 14.26 13.51 13.98 160,700 13.98 20-Nov-09 13.40 13.60 13.35 13.42 130,400 13.42 19-Nov-09 13.45 13.58 13.03 13.58 140,900 13.58 18-Nov-09 13.37 13.74 13.22 13.62 127,900 13.62 17-Nov-09 13.27 13.41 13.09 13.41 119,000 13.41 16-Nov-09 12.92 13.49 12.90 13.27 102,700 13.27 13-Nov-09 12.85 12.85 12.55 12.83 67,700 12.83 12-Nov-09 12.70 13.13 12.54 12.79 125,900 12.79 11-Nov-09 12.00 12.80 11.84 12.70 330,400 12.70 10-Nov-09 11.95 12.01 11.72 11.92 55,500 11.92 9-Nov-09 12.20 12.23 11.85 11.94 169,300 11.94 6-Nov-09 12.26 12.26 11.83 11.99 52,400 11.99 5-Nov-09 11.58 12.48 11.26 12.30 126,200 12.30 4-Nov-09 12.08 12.09 11.40 11.41 47,900 11.41 3-Nov-09 11.78 12.22 11.78 12.00 93,700 12.00 2-Nov-09 12.46 12.51 11.65 11.87 110,000 11.87 30-Oct-09 12.58 12.61 12.21 12.46 106,400 12.46 29-Oct-09 12.72 12.82 12.50 12.72 40,500 12.72 28-Oct-09 13.02 13.03 12.52 12.59 79,400 12.59 27-Oct-09 13.06 13.25 12.90 13.01 38,000 13.01 26-Oct-09 13.77 13.83 12.67 12.96 122,300 12.96 23-Oct-09 13.53 13.91 13.13 13.77 85,900 13.77 22-Oct-09 13.12 13.77 12.99 13.54 113,600 13.54 21-Oct-09 12.18 13.80 12.08 13.11 302,100 13.11 20-Oct-09 11.29 12.46 11.29 12.26 323,200 12.26 19-Oct-09 10.38 10.81 10.27 10.75 128,000 10.75 16-Oct-09 9.78 10.35 9.70 10.10 49,800 10.10 15-Oct-09 10.50 10.51 9.64 9.85 79,700 9.85 14-Oct-09 9.97 10.57 9.97 10.51 67,800 10.51 13-Oct-09 9.94 10.11 9.51 9.84 55,500 9.84 12-Oct-09 10.30 10.55 9.93 9.93 51,700 9.93 9-Oct-09 10.30 10.30 9.96 10.28 45,300 10.28 8-Oct-09 10.48 10.87 10.22 10.23 52,300 10.23 7-Oct-09 10.57 10.77 10.25 10.34 15,300 10.34 6-Oct-09 10.21 10.66 10.20 10.60 33,800 10.60 5-Oct-09 10.10 10.27 9.83 10.09 70,100 10.09 2-Oct-09 10.58 10.65 9.88 10.10 86,200 10.10 1-Oct-09 11.66 11.74 10.73 10.76 65,700 10.76 30-Sep-09 11.83 11.94 11.60 11.66 59,900 11.66 29-Sep-09 11.94 11.94 11.83 11.88 17,300 11.88 28-Sep-09 11.91 11.99 11.80 11.89 56,100 11.89 25-Sep-09 12.06 12.19 11.75 11.86 63,600 11.86 24-Sep-09 12.15 12.47 11.85 11.89 90,500 11.89 23-Sep-09 12.32 12.48 12.12 12.12 70,900 12.12 22-Sep-09 12.41 12.41 12.25 12.26 58,700 12.26 21-Sep-09 12.33 12.60 12.30 12.35 75,100 12.35 18-Sep-09 12.69 12.69 12.32 12.36 182,900 12.36 17-Sep-09 11.95 12.73 11.95 12.60 192,400 12.60 16-Sep-09 11.62 11.71 11.39 11.61 62,100 11.61 15-Sep-09 11.76 11.76 11.08 11.48 110,500 11.48 14-Sep-09 11.51 11.88 11.24 11.85 49,300 11.85 11-Sep-09 11.28 11.72 11.16 11.53 103,100 11.53 10-Sep-09 11.10 11.34 10.94 11.29 41,600 11.29 9-Sep-09 10.98 11.41 10.91 11.15 66,200 11.15 8-Sep-09 11.16 11.20 10.76 11.02 42,500 11.02 4-Sep-09 10.61 11.08 10.51 11.04 61,900 11.04 3-Sep-09 10.59 10.82 10.37 10.73 35,900 10.73 2-Sep-09 10.83 11.00 10.32 10.52 102,800 10.52 1-Sep-09 11.24 11.50 10.73 10.84 94,700 10.84 31-Aug-09 11.19 11.38 10.97 11.36 93,700 11.36 28-Aug-09 11.49 11.50 11.03 11.31 74,000 11.31 27-Aug-09 11.51 11.51 11.02 11.49 68,000 11.49 26-Aug-09 11.36 11.50 11.36 11.50 151,900 11.50 25-Aug-09 11.46 11.50 11.06 11.39 164,700 11.39 24-Aug-09 11.40 11.53 11.11 11.36 108,600 11.36 21-Aug-09 11.78 11.88 11.25 11.32 134,000 11.32 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions