PRSC - The Providence Service Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201866.6866.7665.8965.9665.967,323
Sep 25, 201867.3168.0266.0066.5966.5946,500
Sep 24, 201866.1167.5666.1167.2467.2449,900
Sep 21, 201866.1266.9965.3466.1166.11125,500
Sep 20, 201866.1867.4865.3466.2166.2155,000
Sep 19, 201866.9568.1565.5665.9465.9461,200
Sep 18, 201869.1369.1365.7666.8066.8070,000
Sep 17, 201864.6069.2164.6068.5968.59145,700
Sep 14, 201864.3265.4063.9264.2164.2158,300
Sep 13, 201864.9464.9463.9164.2364.2362,100
Sep 12, 201864.8666.0963.7664.8364.8340,100
Sep 11, 201865.1965.8664.3364.9264.9253,500
Sep 10, 201865.8265.9065.2765.4265.4255,800
Sep 07, 201866.0166.3965.1565.8665.8643,100
Sep 06, 201866.1567.0066.0666.1366.1343,900
Sep 05, 201866.1066.5165.0866.2366.2358,000
Sep 04, 201866.9266.9265.1366.3066.3054,500
Aug 31, 201866.8167.5366.4267.1467.1440,800
Aug 30, 201866.7866.9966.3266.7066.7032,700
Aug 29, 201867.1867.9566.7566.7566.7530,400
Aug 28, 201866.9967.5866.6067.0167.0141,800
Aug 27, 201867.0067.8666.5067.0067.0048,600
Aug 24, 201866.9367.6965.9566.9166.9143,800
Aug 23, 201867.0767.6066.6366.8766.8751,000
Aug 22, 201866.7267.3266.0067.0167.0175,000
Aug 21, 201867.2267.7466.7166.7166.7180,200
Aug 20, 201866.8067.2265.8866.8666.8679,900
Aug 17, 201865.6267.0065.5066.6066.6045,500
Aug 16, 201865.7566.1565.0765.6165.6145,400
Aug 15, 201865.3965.5364.4165.4465.4441,100
Aug 14, 201865.8766.3565.2265.3865.3847,900
Aug 13, 201864.1665.6763.6765.5265.5273,900
Aug 10, 201863.8264.5262.7164.1764.17117,700
Aug 09, 201865.7766.0263.8864.0164.0189,100
Aug 08, 201872.0074.5062.0065.9665.96333,900
Aug 07, 201873.2373.2972.1673.0573.0537,100
Aug 06, 201871.7873.4571.7872.7072.7053,600
Aug 03, 201873.1173.1571.1371.8571.8549,100
Aug 02, 201871.1173.2671.1173.0873.0839,500
Aug 01, 201870.1571.5369.8871.2771.2781,900
Jul 31, 201870.0270.8069.9470.0870.0854,300
Jul 30, 201870.7170.8069.7569.9269.9257,400
Jul 27, 201871.3971.5470.2670.4370.4355,900
Jul 26, 201871.4572.1271.0671.3971.3946,100
Jul 25, 201871.7072.3970.9171.4371.4355,100
Jul 24, 201872.8272.8771.5671.7971.7949,500
Jul 23, 201871.5372.9070.8772.8172.8181,500
Jul 20, 201871.8172.3371.3371.4171.4144,700
Jul 19, 201871.8672.2271.5772.0372.0342,100
Jul 18, 201872.3172.4171.4771.9271.9247,700
Jul 17, 201873.2973.6371.5972.5972.5965,700
Jul 16, 201872.3172.9971.4872.8272.8266,500
Jul 13, 201874.8275.4972.2872.7872.78124,100
Jul 12, 201876.7376.7375.1575.3975.39139,900
Jul 11, 201876.3977.0075.6475.7375.73122,700
Jul 10, 201882.9083.3475.3575.5875.58306,600
Jul 09, 201883.0083.9082.3982.8182.8169,800
Jul 06, 201882.8282.9581.6382.6582.6592,000
Jul 05, 201881.6882.1181.1582.0182.0145,500
Jul 03, 201880.2481.7080.2481.4281.4248,100
Jul 02, 201878.6980.0278.2879.9279.92163,800
Jun 29, 201878.5078.7477.8478.5578.55129,600
Jun 28, 201878.3679.0677.4579.0079.00140,400
Jun 27, 201878.5079.0077.5878.4378.43132,500
Jun 26, 201877.6478.8777.5478.6278.62126,900
Jun 25, 201877.7977.8376.1877.6377.6389,600
Jun 22, 201878.5078.5074.2777.6377.63228,500
Jun 21, 201879.0079.4378.0978.5678.5673,600
Jun 20, 201879.0079.5977.6379.1779.1796,700
Jun 19, 201877.9178.9477.0478.8878.8896,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...