PRSC Historical Prices | The Providence Service Corporat Stock

Dow

0.16% Nasdaq

0.19%

Providence Service Corp. (PRSC)

-NasdaqGS

26.24 1.36(4.93%) 12:23PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	27.98	28.16	27.46	27.60	203,700	27.60
Jun 17, 2013	28.80	28.90	27.71	27.98	172,700	27.98
Jun 14, 2013	29.07	29.27	28.42	28.89	84,500	28.89
Jun 13, 2013	28.75	29.40	28.65	29.04	215,000	29.04
Jun 12, 2013	28.44	28.78	27.88	28.69	102,300	28.69
Jun 11, 2013	28.00	28.32	27.53	28.23	109,700	28.23
Jun 10, 2013	27.80	28.33	27.66	27.96	199,100	27.96
Jun 7, 2013	27.86	28.21	27.38	27.55	146,400	27.55
Jun 6, 2013	26.77	27.79	26.77	27.67	187,500	27.67
Jun 5, 2013	26.94	27.02	26.56	26.69	131,100	26.69
Jun 4, 2013	26.40	27.14	26.15	26.76	281,000	26.76
Jun 3, 2013	26.65	26.65	25.92	26.40	200,300	26.40
May 31, 2013	25.94	26.50	25.59	26.36	130,700	26.36
May 30, 2013	24.84	26.45	24.79	25.99	189,400	25.99
May 29, 2013	25.32	25.41	24.62	24.86	89,300	24.86
May 28, 2013	24.65	25.50	24.61	25.37	111,800	25.37
May 24, 2013	24.17	24.68	23.98	24.58	50,600	24.58
May 23, 2013	23.58	24.35	23.58	24.33	53,200	24.33
May 22, 2013	24.50	24.60	23.96	23.99	103,100	23.99
May 21, 2013	24.40	24.50	24.07	24.42	68,600	24.42
May 20, 2013	24.09	24.67	23.81	24.39	146,100	24.39
May 17, 2013	24.05	24.05	23.56	23.96	137,600	23.96
May 16, 2013	24.05	24.05	23.71	23.96	44,200	23.96
May 15, 2013	23.25	24.05	23.07	24.03	135,500	24.03
May 14, 2013	23.87	24.17	23.08	23.26	93,700	23.26
May 13, 2013	22.90	24.32	22.90	23.92	188,800	23.92
May 10, 2013	20.10	23.06	20.10	23.05	139,800	23.05
May 9, 2013	19.00	21.50	18.91	19.95	273,800	19.95
May 8, 2013	18.72	18.81	18.18	18.47	50,000	18.47
May 7, 2013	18.69	18.79	18.45	18.70	37,800	18.70
May 6, 2013	17.96	18.64	17.96	18.60	51,900	18.60
May 3, 2013	18.04	18.33	17.88	17.91	58,100	17.91
May 2, 2013	17.47	17.97	17.47	17.85	53,600	17.85
May 1, 2013	17.52	18.08	17.20	17.36	105,900	17.36
Apr 30, 2013	17.34	17.56	17.34	17.51	43,900	17.51
Apr 29, 2013	17.68	17.68	17.23	17.28	14,300	17.28
Apr 26, 2013	17.94	17.94	17.38	17.59	47,700	17.59
Apr 25, 2013	17.54	17.98	17.25	17.94	23,100	17.94
Apr 24, 2013	17.13	17.68	16.97	17.46	117,900	17.46
Apr 23, 2013	17.11	17.16	16.76	17.09	78,700	17.09
Apr 22, 2013	17.38	17.39	16.58	16.98	51,800	16.98
Apr 19, 2013	17.00	17.30	16.84	17.30	24,800	17.30
Apr 18, 2013	17.37	17.37	16.85	17.05	35,500	17.05
Apr 17, 2013	17.73	17.87	16.87	17.35	56,600	17.35
Apr 16, 2013	17.52	18.04	17.14	17.82	40,700	17.82
Apr 15, 2013	18.27	18.27	17.35	17.40	74,400	17.40
Apr 12, 2013	18.31	18.42	18.00	18.27	17,200	18.27
Apr 11, 2013	18.66	18.66	18.10	18.44	30,400	18.44
Apr 10, 2013	17.85	18.71	17.68	18.61	103,900	18.61
Apr 9, 2013	18.23	18.39	17.71	18.02	27,500	18.02
Apr 8, 2013	18.40	18.40	18.10	18.26	20,800	18.26
Apr 5, 2013	18.13	18.47	18.00	18.37	31,000	18.37
Apr 4, 2013	18.27	18.45	17.97	18.41	24,800	18.41
Apr 3, 2013	18.37	18.51	18.03	18.20	33,100	18.20
Apr 2, 2013	18.35	18.65	18.31	18.39	62,400	18.39
Apr 1, 2013	18.50	18.50	17.85	18.31	82,100	18.31
Mar 28, 2013	18.49	18.61	18.26	18.49	35,200	18.49
Mar 27, 2013	18.57	18.69	18.22	18.50	77,600	18.50
Mar 26, 2013	19.03	19.03	18.60	18.76	38,500	18.76
Mar 25, 2013	18.61	19.10	18.01	18.96	77,700	18.96
Mar 22, 2013	19.00	20.09	18.30	18.56	93,700	18.56
Mar 21, 2013	18.75	19.31	18.75	19.19	57,000	19.19
Mar 20, 2013	18.69	18.98	18.04	18.89	81,300	18.89
Mar 19, 2013	18.86	19.00	18.56	18.93	63,200	18.93
Mar 18, 2013	18.42	19.07	18.42	18.86	91,600	18.86
Mar 15, 2013	17.51	18.73	17.51	18.67	171,900	18.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PRSC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Providence Service Corp. (PRSC)