PRSC - The Providence Service Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201962.4763.5362.4762.8762.8761,000
Oct 16, 201961.3862.5261.1062.4462.4442,000
Oct 15, 201959.0861.7458.9461.5161.51111,400
Oct 14, 201957.6558.7857.0758.7858.7848,800
Oct 11, 201957.6758.4857.5657.6957.6937,100
Oct 10, 201956.8357.5056.0357.0757.0738,000
Oct 09, 201957.7858.5156.6956.8256.8246,100
Oct 08, 201957.5857.9256.8357.2057.2050,400
Oct 07, 201958.8459.7057.8257.9357.9341,100
Oct 04, 201957.8859.1757.5259.1759.1751,500
Oct 03, 201958.4758.8057.3457.8657.86147,000
Oct 02, 201958.2059.0457.3658.6658.6641,200
Oct 01, 201959.4860.1158.2158.4058.40110,800
Sep 30, 201958.0059.8457.7059.4659.4660,000
Sep 27, 201956.8657.7956.4857.6457.6450,800
Sep 26, 201957.8058.2555.4756.6456.6455,300
Sep 25, 201957.8758.2956.9057.9157.9146,100
Sep 24, 201959.1659.9057.6857.7457.7459,400
Sep 23, 201958.5459.3658.4859.0859.0862,100
Sep 20, 201959.0960.0558.4858.8458.84114,000
Sep 19, 201960.0260.5359.0059.1459.1467,500
Sep 18, 201961.6461.9159.2959.9959.9961,700
Sep 17, 201961.0162.1260.2761.7161.7146,700
Sep 16, 201960.5861.6460.5461.3061.3054,000
Sep 13, 201961.4362.3260.5260.8560.8546,500
Sep 12, 201961.5061.7860.2361.3361.3349,600
Sep 11, 201960.1861.7159.9961.4461.4454,300
Sep 10, 201958.2860.2658.0560.1260.1282,600
Sep 09, 201957.3959.3757.2758.7958.7936,900
Sep 06, 201957.1858.1456.2557.3857.3872,100
Sep 05, 201956.1057.7255.7157.1457.1463,200
Sep 04, 201955.7556.5855.7555.8555.8586,300
Sep 03, 201955.9156.2055.4255.7555.7574,100
Aug 30, 201956.3057.5255.9956.2156.2185,100
Aug 29, 201955.9157.1355.7556.3056.3044,300
Aug 28, 201955.5657.0154.7655.7855.7852,800
Aug 27, 201956.9057.4555.8855.8855.8872,800
Aug 26, 201957.0257.3856.7156.9056.9051,100
Aug 23, 201957.7958.3556.7956.9256.9259,300
Aug 22, 201958.0958.3557.5257.9057.9055,500
Aug 21, 201958.6158.6657.5357.9957.9953,300
Aug 20, 201959.8460.4258.5058.5958.5974,100
Aug 19, 201960.4061.4859.8560.0560.0589,200
Aug 16, 201958.0660.6158.0560.2860.2891,800
Aug 15, 201957.2358.4157.0957.6557.6542,100
Aug 14, 201956.1557.6655.9557.1357.1384,400
Aug 13, 201956.6558.6056.4456.6556.6558,600
Aug 12, 201954.8456.7754.4756.6656.66149,700
Aug 09, 201954.7455.4253.5854.8954.8947,900
Aug 08, 201946.5358.9546.5355.0855.08125,500
Aug 07, 201953.2555.5752.7854.6854.6880,700
Aug 06, 201953.7953.8952.4553.6653.6682,800
Aug 05, 201953.9355.4052.6353.6553.6553,200
Aug 02, 201954.4154.9953.9754.5554.5532,000
Aug 01, 201955.6455.9153.4654.3854.3888,400
Jul 31, 201955.8256.9255.2655.7455.7475,700
Jul 30, 201954.7356.1354.7355.8455.8474,600
Jul 29, 201953.8355.2153.8355.0955.0948,400
Jul 26, 201953.4354.2653.3653.7953.79141,200
Jul 25, 201953.0353.5152.4553.1453.1498,900
Jul 24, 201953.3653.4252.8352.8952.8978,500
Jul 23, 201954.2554.5053.3053.5153.5163,900
Jul 22, 201954.2754.4252.7454.2554.25145,400
Jul 19, 201954.6155.1454.2454.2754.2745,300
Jul 18, 201955.1555.4354.6154.8054.8053,300
Jul 17, 201955.6757.4355.0455.2955.29144,500
Jul 16, 201956.6157.1455.4155.4555.4550,500
Jul 15, 201957.1057.3056.1456.5056.5058,200
Jul 12, 201957.4457.4956.9357.0957.0924,400
Jul 11, 201957.4057.6456.6357.3757.3722,100
Jul 10, 201957.8758.8556.9357.0057.0060,100
Jul 09, 201956.9758.1956.7457.8457.8435,400
Jul 08, 201957.1557.2656.0057.1457.1451,800
Jul 05, 201957.1557.3655.7657.1057.1043,100
Jul 03, 201956.9657.5356.4657.2857.2820,400
Jul 02, 201957.7857.9156.7156.8056.8034,700
Jul 01, 201958.0258.2356.9057.7857.7855,500
Jun 28, 201957.4858.2157.0857.3457.34145,500
Jun 27, 201956.9957.4956.4157.2957.2950,900
Jun 26, 201957.7458.4555.9656.8356.8350,700
Jun 25, 201958.9359.3456.9257.7457.7486,200
Jun 24, 201963.7963.7959.0259.1459.14103,500
Jun 21, 201963.1764.0062.8463.6763.6787,300
Jun 20, 201964.0064.1562.7363.4463.4452,600
Jun 19, 201963.7064.4263.1263.9963.9948,400
Jun 18, 201963.6864.5163.1763.6663.6631,000
Jun 17, 201964.5964.8963.0963.2463.2460,300
Jun 14, 201964.8265.1464.4564.7464.7421,400
Jun 13, 201965.4365.5064.5664.9264.9263,700
Jun 12, 201964.1165.4663.9065.4665.4673,900
Jun 11, 201965.0065.0063.3864.2164.2173,100
Jun 10, 201965.0765.1364.4064.8964.8928,800
Jun 07, 201964.7065.4964.5064.7964.7946,800
Jun 06, 201966.2466.7064.4664.4764.4726,100
Jun 05, 201966.8466.9865.2866.3166.3131,100
Jun 04, 201965.4267.2765.4266.6566.6532,200
Jun 03, 201964.5965.6164.3965.0165.0138,300
May 31, 201964.5764.9263.7364.6864.6844,500
May 30, 201964.9565.5564.0565.0965.0936,800
May 29, 201965.6665.6664.1664.3664.3642,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...