PRSC - The Providence Service Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201756.7557.1256.2356.6856.6877,938
Nov 21, 201756.7557.0356.5056.6656.66106,200
Nov 20, 201756.8456.9756.2856.7756.7764,900
Nov 17, 201757.1557.7756.4756.8156.8170,000
Nov 16, 201756.8158.3656.5757.0157.0198,600
Nov 15, 201755.6956.7755.6956.6456.6469,900
Nov 14, 201755.5356.4555.3956.1256.1226,800
Nov 13, 201755.2656.0555.0955.5655.5648,100
Nov 10, 201756.9056.9254.4555.6155.6127,700
Nov 09, 201757.4058.0156.7056.9956.9945,200
Nov 08, 201755.9858.0153.2057.5957.5944,400
Nov 07, 201754.7054.7053.4254.1354.1329,900
Nov 06, 201755.7255.7254.2854.7454.7419,300
Nov 03, 201755.4756.0955.2155.7155.7152,600
Nov 02, 201754.3956.6154.3955.1555.1542,100
Nov 01, 201755.6155.6153.8654.4654.4627,700
Oct 31, 201753.8055.9152.5855.6055.6056,200
Oct 30, 201755.9756.4053.2053.3153.3140,400
Oct 27, 201755.9056.7955.4855.7955.7938,000
Oct 26, 201756.7557.3055.5555.8355.8321,100
Oct 25, 201757.0757.2855.6156.6156.6124,000
Oct 24, 201756.9257.6256.5257.2657.2640,100
Oct 23, 201756.4656.9255.4356.6856.6827,900
Oct 20, 201756.3956.9356.1256.4456.4429,700
Oct 19, 201755.6356.0654.7255.9755.9726,300
Oct 18, 201755.4156.4055.1856.0556.0528,300
Oct 17, 201755.4355.4854.9655.3355.3325,900
Oct 16, 201754.6555.1954.4754.8154.8124,600
Oct 13, 201754.3755.1054.2854.6054.6040,800
Oct 12, 201754.2954.8954.1254.6454.6433,100
Oct 11, 201754.1454.6853.8254.2954.2930,900
Oct 10, 201753.7154.6353.3753.8853.8842,100
Oct 09, 201754.9255.3353.3053.5753.5726,600
Oct 06, 201755.4756.6054.0954.6854.6827,600
Oct 05, 201755.3655.5054.9855.4855.4822,300
Oct 04, 201755.6455.7755.2455.3555.3522,000
Oct 03, 201755.7555.9655.3755.7055.7048,000
Oct 02, 201754.0955.5153.8455.4355.4338,500
Sep 29, 201754.3254.5653.7154.0854.0850,800
Sep 28, 201754.6354.7654.0054.1254.1250,700
Sep 27, 201753.1254.9352.9354.6254.6249,900
Sep 26, 201751.7753.1451.7753.0053.0050,600
Sep 25, 201751.9151.9151.0551.6151.6141,800
Sep 22, 201751.7752.3851.3151.8651.8631,200
Sep 21, 201751.2751.7351.0751.4951.4938,700
Sep 20, 201751.3951.6350.8951.2351.2363,100
Sep 19, 201751.5451.5450.8651.2651.2665,900
Sep 18, 201751.8352.1051.5151.5551.5547,900
Sep 15, 201752.4252.7951.9152.1052.10151,400
Sep 14, 201752.0352.5851.8452.2752.2755,000
Sep 13, 201751.9852.5451.6451.8351.8347,200
Sep 12, 201752.4152.5051.6051.9851.9874,600
Sep 11, 201753.4753.6952.5452.7052.7031,200
Sep 08, 201752.7253.2252.0252.7952.7949,900
Sep 07, 201752.4152.7050.8252.5752.5749,700
Sep 06, 201752.5052.9651.9252.6652.6645,600
Sep 05, 201752.0952.8951.6052.3252.3260,900
Sep 01, 201752.1852.4251.5652.3652.3633,400
Aug 31, 201751.6552.1551.6151.8351.8337,700
Aug 30, 201751.3451.8151.2551.5851.5822,800
Aug 29, 201751.1751.4751.0951.2151.2152,200
Aug 28, 201751.1551.8650.6751.2951.2954,900
Aug 25, 201751.5351.5350.5151.0351.0336,000
Aug 24, 201751.1351.4350.9451.2151.2144,800
Aug 23, 201751.0651.3550.6551.0151.0150,200
Aug 22, 201751.1251.8451.0651.4151.4147,600
Aug 21, 201751.3651.4350.7950.9050.9039,300
Aug 18, 201750.7651.4450.7651.2351.2354,800
Aug 17, 201751.0251.6850.9550.9750.9762,800
Aug 16, 201750.7251.5650.3851.3351.3351,100
Aug 15, 201750.2850.5749.9050.3750.3751,000
Aug 14, 201749.5150.5549.2950.2950.2957,300
Aug 11, 201749.3550.2548.8649.5149.5180,900
Aug 10, 201750.0950.0948.8149.2649.2697,700
Aug 09, 201751.6952.9149.9850.2950.2995,000
Aug 08, 201750.2451.2449.5750.0650.0634,000
Aug 07, 201750.4050.7050.0650.2850.2845,300
Aug 04, 201750.4950.4948.2550.3950.3957,400
Aug 03, 201750.5050.7950.0250.2350.2352,700
Aug 02, 201751.5052.1950.3350.5450.5437,800
Aug 01, 201754.9954.9951.3351.5251.5239,800
Jul 31, 201751.6551.6551.2451.5451.5451,800
Jul 28, 201750.9752.3950.7651.5851.5849,700
Jul 27, 201751.9752.1750.7651.0651.0641,000
Jul 26, 201752.8352.8351.7551.8851.8840,300
Jul 25, 201752.8253.3452.4152.9352.9398,500
Jul 24, 201752.8852.9452.0052.7952.7952,500
Jul 21, 201750.1453.5450.1453.0053.00145,100
Jul 20, 201749.4549.7749.1449.6649.6622,500
Jul 19, 201749.3949.6949.0949.5249.5228,500
Jul 18, 201749.8649.8648.9349.4049.4035,100
Jul 17, 201749.7050.3649.7049.8749.8753,000
Jul 14, 201749.6350.2049.4949.7249.7253,900
Jul 13, 201749.6649.9749.0349.8649.8646,600
Jul 12, 201749.6650.0549.5649.6749.6737,900
Jul 11, 201749.8051.2649.1449.5349.5350,600
Jul 10, 201750.2050.6549.4849.7549.7543,000
Jul 07, 201749.6950.5449.6250.4050.4045,000
Jul 06, 201750.1650.5449.5349.7049.7064,400
Jul 05, 201750.1750.5449.5150.3450.3458,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...