PRSC - The Providence Service Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201973.0373.3572.2373.2973.2947,500
Feb 21, 201974.0074.0572.4973.2273.2270,400
Feb 20, 201973.7474.7370.7374.2974.2965,200
Feb 19, 201972.5473.9772.0573.7673.7668,100
Feb 15, 201972.2473.2771.4273.0973.0956,300
Feb 14, 201969.8572.0069.8571.9571.9587,800
Feb 13, 201968.6170.2868.6170.0270.0254,600
Feb 12, 201966.0068.6865.4168.6268.6267,900
Feb 11, 201965.9766.1165.0865.7865.7837,300
Feb 08, 201964.9466.3464.9165.9665.9652,000
Feb 07, 201965.0865.8064.5665.2865.2824,600
Feb 06, 201965.2366.1465.0665.2865.2834,800
Feb 05, 201965.2366.2065.0365.2265.2242,100
Feb 04, 201964.3365.2764.0365.2765.2749,400
Feb 01, 201964.1464.7563.8564.3364.3338,100
Jan 31, 201963.1464.2463.1464.1464.1467,300
Jan 30, 201963.2463.8862.4663.3663.3637,700
Jan 29, 201963.5463.5562.4463.2363.2335,200
Jan 28, 201964.4564.4562.0863.5563.5530,300
Jan 25, 201963.9866.1463.9864.8864.8846,400
Jan 24, 201963.1364.1463.0863.6263.6238,700
Jan 23, 201961.8263.2561.6963.1363.1336,300
Jan 22, 201962.8863.3361.5161.7461.7434,100
Jan 18, 201963.4764.2562.5362.8862.8856,500
Jan 17, 201962.4764.3362.4763.4263.4277,400
Jan 16, 201963.5164.1862.8662.8662.8684,300
Jan 15, 201962.2563.9362.0563.6063.6031,100
Jan 14, 201962.0763.2162.0762.4662.4630,700
Jan 11, 201961.8462.9160.9962.5162.5187,900
Jan 10, 201960.0862.3559.1062.3062.3063,900
Jan 09, 201961.3761.9059.6760.3460.34107,000
Jan 08, 201960.4861.3159.3561.3061.3057,200
Jan 07, 201960.9861.9060.1260.4960.4960,800
Jan 04, 201959.8261.7359.6160.9960.9960,400
Jan 03, 201960.3460.3459.0559.8059.8050,600
Jan 02, 201959.4861.1954.0260.2960.2986,200
Dec 31, 201860.1460.1459.2060.0260.0249,500
Dec 28, 201859.5061.5358.3560.1560.1551,100
Dec 27, 201858.4960.1358.1159.5159.5141,300
Dec 26, 201859.0059.3357.5859.2759.2734,400
Dec 24, 201858.5760.2255.1759.0259.0245,300
Dec 21, 201859.3959.7458.0758.7958.79382,100
Dec 20, 201861.3561.3558.2159.2459.2462,800
Dec 19, 201862.7363.1560.1961.4561.4595,200
Dec 18, 201863.6969.9861.1462.4062.40116,600
Dec 17, 201867.1067.1062.3063.2763.27128,300
Dec 14, 201867.0268.4765.5767.1167.1192,300
Dec 13, 201867.7268.8366.6567.5367.5356,000
Dec 12, 201867.7969.0066.4867.7267.7254,000
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, 201868.3568.7867.6067.6567.6524,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...