PRSC - The Providence Service Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 28, 201966.2366.5565.7266.0066.0055,400
May 24, 201965.4266.4565.4266.3466.3429,900
May 23, 201967.0667.2664.6665.3365.3357,700
May 22, 201966.6267.7666.2467.5567.5559,400
May 21, 201966.9467.3066.4066.7466.7461,200
May 20, 201965.1967.1664.9766.5866.5846,700
May 17, 201964.9266.6664.5765.1965.1944,600
May 16, 201965.5466.4464.9365.1865.1857,900
May 15, 201965.4265.6964.9765.2565.2538,300
May 14, 201966.6566.6565.8765.9065.9058,100
May 13, 201966.1866.9065.6166.5766.5759,100
May 10, 201966.8667.6165.5767.0667.0658,900
May 09, 201967.5668.4064.3367.1767.17112,100
May 08, 201965.2266.0264.0364.2464.2464,100
May 07, 201966.6866.6864.9365.6965.6941,100
May 06, 201965.3567.3365.3567.1167.1155,300
May 03, 201965.5566.2864.9266.0966.0939,800
May 02, 201965.4866.0364.2665.2165.2150,000
May 01, 201966.4266.6365.4165.4565.4578,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...