PRSC - The Providence Service Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201876.7978.3076.3878.2578.2577,800
Jun 15, 201876.5677.6076.5677.0777.07133,000
Jun 14, 201876.5477.1976.1177.0077.0055,400
Jun 13, 201876.8477.2176.0576.4576.4558,600
Jun 12, 201875.8277.2875.6276.8376.8383,800
Jun 11, 201875.5776.1175.5475.7175.7189,800
Jun 08, 201874.1075.8874.1075.5175.5187,400
Jun 07, 201874.3574.7874.0874.2974.2961,400
Jun 06, 201873.2374.5473.2374.3474.34202,300
Jun 05, 201873.7774.6672.9973.0073.00242,200
Jun 04, 201872.1474.0371.7273.7573.75123,100
Jun 01, 201872.3374.0570.9472.0072.00149,600
May 31, 201873.1574.6871.9772.0072.00136,700
May 30, 201873.9575.9772.8472.9972.99212,800
May 29, 201873.7873.9471.6973.9273.9293,300
May 25, 201873.1674.6972.8073.9873.9861,300
May 24, 201873.8874.2272.7773.5073.5079,900
May 23, 201873.9575.3073.7273.9273.9280,000
May 22, 201875.1075.3773.9274.1474.14114,800
May 21, 201875.0075.7774.2675.0075.0060,700
May 18, 201875.3675.4474.3274.6674.6654,600
May 17, 201873.7975.3873.7975.0175.01111,200
May 16, 201872.7274.6572.2773.8573.8587,400
May 15, 201871.6173.3071.0672.7972.7975,400
May 14, 201872.2073.5371.7672.0272.0271,700
May 11, 201870.6172.8570.6172.3172.3174,300
May 10, 201874.1074.1367.5870.9270.92175,100
May 09, 201875.8176.2974.1176.1276.1245,100
May 08, 201875.0375.7874.7775.7275.7282,400
May 07, 201875.5875.9574.8475.1975.1941,000
May 04, 201874.6976.3074.6975.3575.3549,900
May 03, 201876.2576.2974.4874.6974.6939,300
May 02, 201876.0677.7775.9676.2576.2539,400
May 01, 201875.8076.6375.1076.5076.5057,800
Apr 30, 201876.9577.1975.8875.8875.8845,100
Apr 27, 201877.5877.9576.3576.6476.6459,500
Apr 26, 201878.0278.6777.2277.4477.4463,700
Apr 25, 201878.0078.2976.8677.6077.6044,200
Apr 24, 201878.1478.9476.7977.9977.9947,600
Apr 23, 201878.3978.7977.5577.6677.6638,500
Apr 20, 201877.0578.5576.8477.9577.9560,900
Apr 19, 201878.1178.8077.1777.3977.3943,000
Apr 18, 201877.5079.3877.5078.1478.14101,900
Apr 17, 201876.4977.3773.0277.0777.0787,700
Apr 16, 201873.1876.2673.1875.7875.7879,100
Apr 13, 201873.4774.1572.5272.9772.9754,700
Apr 12, 201873.2373.6472.4473.1573.1561,500
Apr 11, 201872.1773.0571.7973.0273.0246,800
Apr 10, 201872.3673.1072.2072.4472.4445,600
Apr 09, 201871.9573.0871.4971.6771.6769,000
Apr 06, 201871.5372.2571.2971.7471.7469,400
Apr 05, 201870.5972.3769.9671.8271.8280,300
Apr 04, 201868.3170.8067.8570.3870.3898,500
Apr 03, 201868.2569.3467.6468.4168.4150,100
Apr 02, 201869.0970.3967.8768.0368.0390,200
Mar 29, 201868.5069.4867.2569.1469.14129,200
Mar 28, 201868.1569.8867.5068.2568.2561,000
Mar 27, 201869.0869.9468.0068.1668.1677,600
Mar 26, 201868.0469.8067.3068.6868.6862,700
Mar 23, 201869.2669.7567.0467.0567.0599,700
Mar 22, 201869.4070.6969.1469.2169.2195,700
Mar 21, 201870.0270.9069.4669.9369.9353,400
Mar 20, 201869.7671.0169.6269.8869.8862,800
Mar 19, 201869.7469.9568.7169.7269.72140,400
Mar 16, 201869.3170.2169.2569.7369.73223,600
Mar 15, 201869.1770.0568.8469.4769.4789,200
Mar 14, 201870.0670.4068.8369.0269.02101,900
Mar 13, 201873.9873.9868.8570.0670.06134,800
Mar 12, 201870.5974.4963.9773.8673.86206,600
Mar 09, 201870.4571.9667.6070.4470.44196,300
Mar 08, 201865.3965.8164.3265.0465.0462,400
Mar 07, 201864.7166.1264.6165.4465.4498,100
Mar 06, 201864.9165.3763.7965.0465.0498,600
Mar 05, 201864.4665.3564.2764.6064.6053,800
Mar 02, 201862.6164.9862.5064.7464.7472,700
Mar 01, 201863.5565.5062.3363.0863.0864,100
Feb 28, 201864.8465.3363.5363.5663.5652,600
Feb 27, 201865.4766.6764.2164.6264.6271,600
Feb 26, 201864.8266.0264.7065.3365.3344,100
Feb 23, 201864.4565.4364.0964.8664.8644,700
Feb 22, 201863.7665.6463.7664.2164.2167,800
Feb 21, 201863.3564.7863.0763.6363.6348,600
Feb 20, 201863.9064.2862.9063.0763.0755,700
Feb 16, 201863.8464.9263.7264.4464.4450,000
Feb 15, 201863.8064.6963.5163.8163.8142,100
Feb 14, 201862.7864.2762.6163.5363.5367,100
Feb 13, 201862.1963.6261.6363.3963.3955,300
Feb 12, 201862.7764.2661.4062.4462.4467,800
Feb 09, 201862.8964.0761.5762.6062.6049,000
Feb 08, 201863.6264.4062.2362.2662.2683,800
Feb 07, 201862.6964.2862.3463.6163.6148,100
Feb 06, 201860.1163.3560.1162.9362.9377,700
Feb 05, 201863.0764.1161.3261.4761.4769,800
Feb 02, 201864.9365.8363.2263.7263.7273,300
Feb 01, 201864.0966.1963.5265.5565.5586,800
Jan 31, 201865.1865.1863.7664.3364.3380,200
Jan 30, 201864.0965.2163.8564.9064.9057,400
Jan 29, 201865.6165.6864.6164.7964.7963,500
Jan 26, 201865.6766.1364.8665.7965.7947,200
Jan 25, 201865.1465.8364.3365.5065.5085,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...