PRSC - The Providence Service Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201867.7969.0066.7067.7267.7253,957
Dec 11, 201868.2869.4167.2967.6067.6029,700
Dec 10, 201868.0268.0464.7467.7867.7842,500
Dec 07, 201867.6567.9467.0267.7467.7458,600
Dec 06, 201868.8671.7766.4067.7467.7462,400
Dec 04, 201870.4771.2367.4269.0069.0064,900
Dec 03, 201871.3971.3968.8170.2670.2674,500
Nov 30, 201869.8970.9669.4670.8170.8183,900
Nov 29, 201868.1170.2767.7369.8869.8890,400
Nov 28, 201868.0968.8567.1968.1468.14132,700
Nov 27, 201867.5269.1266.8067.6667.6676,300
Nov 26, 201868.3568.7867.6067.6567.6523,600
Nov 23, 201867.4367.9667.1567.8267.8222,800
Nov 21, 201867.7668.0566.4167.5967.5932,900
Nov 20, 201866.7468.0566.7467.5267.52103,500
Nov 19, 201866.9567.6666.1267.0867.0873,600
Nov 16, 201866.3067.1465.3766.9666.9685,600
Nov 15, 201866.9367.4065.3466.9266.9244,200
Nov 14, 201868.6868.7866.1367.1967.1957,000
Nov 13, 201869.7770.0367.8168.3468.3445,600
Nov 12, 201870.5271.6568.5269.4569.4552,900
Nov 09, 201874.4175.6169.9871.1071.1044,300
Nov 08, 201872.5075.3370.9874.7574.7555,200
Nov 07, 201867.3471.2067.3469.7369.7354,200
Nov 06, 201866.6367.3765.8967.1367.1329,600
Nov 05, 201866.2067.0565.1066.7366.7364,300
Nov 02, 201866.7967.5065.8766.0766.0752,200
Nov 01, 201866.1667.7466.0666.7066.7064,100
Oct 31, 201866.4266.6765.1166.0966.0957,000
Oct 30, 201864.9766.1264.9765.8565.8531,200
Oct 29, 201865.6465.7964.7164.9864.9851,000
Oct 26, 201865.2366.9363.8265.0865.0886,300
Oct 25, 201865.7467.3865.3665.8465.8464,300
Oct 24, 201867.4767.5465.4365.4765.4785,100
Oct 23, 201868.5668.9666.0067.6267.62175,400
Oct 22, 201864.6071.3363.5569.0169.01157,200
Oct 19, 201864.7565.0563.8364.5664.5673,200
Oct 18, 201865.0665.0964.1964.9064.9040,700
Oct 17, 201866.3567.7164.8465.0765.0737,400
Oct 16, 201864.7366.5364.2066.2766.2741,500
Oct 15, 201864.6265.2163.9064.5664.5650,600
Oct 12, 201865.4866.4463.6364.5864.5889,200
Oct 11, 201866.3466.6064.7164.9064.9062,100
Oct 10, 201867.1767.2465.7366.3266.3295,300
Oct 09, 201867.8568.3867.1267.1767.1754,600
Oct 08, 201867.5668.4767.1967.8567.8561,000
Oct 05, 201867.6068.1067.2267.8167.8175,400
Oct 04, 201867.6167.8466.9967.6067.6084,300
Oct 03, 201867.5067.8567.0067.6167.6183,100
Oct 02, 201867.4567.6166.8067.2967.2989,100
Oct 01, 201867.2767.6566.3067.3967.39101,600
Sep 28, 201866.2267.7666.0167.2867.2845,900
Sep 27, 201866.8267.5265.7466.3866.3822,300
Sep 26, 201866.6868.0965.8966.6866.6880,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...