The Providence Service Corporation (PRSC)

13.31 +0.10  +0.76%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

The Providence Service Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 13.18 13.39 13.11 13.21 112550
May 29, 2012 13.04 13.34 12.84 13.27 57728
May 25, 2012 13.09 13.14 12.89 13.02 35354
May 24, 2012 13.08 13.14 12.78 13.14 50096
May 23, 2012 13.14 13.29 12.95 13.02 49676
May 22, 2012 13.22 13.39 13.12 13.27 87914
May 21, 2012 13.35 13.79 13.23 13.26 46347
May 18, 2012 13.25 13.37 13.00 13.31 152570
May 17, 2012 13.34 13.39 13.20 13.25 102449
May 16, 2012 13.34 13.60 13.11 13.34 60208
May 15, 2012 13.03 13.36 12.76 13.34 75526
May 14, 2012 13.09 13.16 12.98 13.07 49521
May 11, 2012 13.22 13.39 13.16 13.27 61338
May 10, 2012 13.45 13.50 12.88 13.30 86845
May 9, 2012 13.38 13.53 13.15 13.39 71292
May 8, 2012 13.32 13.61 13.15 13.58 69785
May 7, 2012 12.99 13.60 12.99 13.43 94711
May 4, 2012 13.09 13.17 12.70 13.08 101931
May 3, 2012 13.61 13.61 13.08 13.18 87509
May 2, 2012 13.64 13.71 13.50 13.67 42313
May 1, 2012 14.10 14.30 13.72 13.75 63513
April 30, 2012 14.78 14.81 14.04 14.06 84258
April 27, 2012 14.62 14.84 14.50 14.82 39024
April 26, 2012 14.47 14.68 14.47 14.60 41368
April 25, 2012 14.51 14.93 14.20 14.54 70584
April 24, 2012 14.25 14.57 14.10 14.39 83125
April 23, 2012 14.30 14.42 14.00 14.29 494444
April 20, 2012 14.69 14.69 14.37 14.40 70756
April 19, 2012 14.83 14.92 14.40 14.55 57742
April 18, 2012 15.16 15.16 14.77 14.79 32300
April 17, 2012 15.12 15.27 15.12 15.17 49123
April 16, 2012 14.87 15.27 14.63 15.00 86127
April 13, 2012 15.22 15.22 14.58 14.83 82987
April 12, 2012 14.67 15.42 14.67 15.23 108145
April 11, 2012 14.44 14.71 14.29 14.71 95980
April 10, 2012 14.62 14.75 14.33 14.35 104114
April 9, 2012 14.53 14.99 14.53 14.59 90447
April 5, 2012 14.93 15.00 14.79 14.79 54159
April 4, 2012 15.31 15.31 14.87 15.00 81267
April 3, 2012 15.60 15.63 15.39 15.48 53977
April 2, 2012 15.50 15.78 15.40 15.60 68027
March 30, 2012 15.76 15.80 15.51 15.51 80929
March 29, 2012 15.80 15.93 15.51 15.61 61949
March 28, 2012 15.59 15.91 15.48 15.90 113453
March 27, 2012 15.62 15.83 15.38 15.59 176112
March 26, 2012 15.50 15.50 15.50 15.50 0.00
March 23, 2012 15.56 15.66 15.42 15.50 87970
March 22, 2012 15.52 15.60 15.33 15.50 95703
March 21, 2012 15.57 15.77 15.47 15.55 92238
March 20, 2012 15.26 15.70 15.19 15.55 121273
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PRSC News

$PRSC filed latest Quarterly Report http://stks.co/3m5q
about 21 days ago by MarketBrief
Listen to $PRSC Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3lbd
about 21 days ago by earningscast
$PRSC amended latest Annual Report http://stks.co/3aPu
about 31 days ago by MarketBrief
$PRSC filed latest Annual Report http://stks.co/2t8k
about 77 days ago by MarketBrief
$PRSC has closed its 5.5% down-gap.
about 77 days ago by TradeBot
Listen to $PRSC Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/2sQX
about 77 days ago by earningscast
Today's biggest down-gaps: $GES (-11,5%) $ROYL (-10,6%) $RUE (-6,1%) $PRSC (-5,5%) $VRA (-5,1%) $WMS (-4,6%) $AMCX (-3,8%)
about 77 days ago by TradeBot
$PRSC Reports Q4 EPS $0.22 vs $0.23 Est; Revenues $244.3M vs $244.41M Est
about 78 days ago by Benzinga
$PRSC, looks like a fake breakout
about 119 days ago by Catalystrader
$PRSC looks ready to launch
about 119 days ago by Catalystrader
MA 50/200 Bullish Cross - Golden cross : $AET $PXP $CINF $VR $EWBC $OIS $MOLX $AHL $FRED $NST $MLNK $GEL $SLTM $PRSC
about 155 days ago by ACInvestorBlog
$PRSC filed latest Quarterly Report http://stks.co/yhS
about 209 days ago by MarketBrief
$PRSC raised guidance subst above estimates. 7.1 days of short interest; it is low liquid, so if it goes above 15.9, it cld smoke the shorts
about 617 days ago by ivanhoff
Providence Service Corp. $PRSC shares resume trading up 8%
about 618 days ago by Street_Insider
Providence Service Corp. $PRSC Shares to Resume Trading at 5pm ET
about 618 days ago by Street_Insider
$PRSC raises Q3 EPS guidance from 4-6c to 20-22c, sales from ~$210M to $211-$215M; FY10 EPS from $1.55-$1.59 to $1.71-$1.75
about 618 days ago by Street_Insider
Providence Service Corp $PRSC up 11.5% on no apparent news. http://soc.li/UIz06zL
about 679 days ago by MagicDiligence
my stock watchlist $ZOOM $BRK-A $PRSC $AAPL
about 771 days ago by 3CommaKid
Providence Service Corp $PRSC new to MFI. Social services - counseling, tutoring, foster care, etc. Up 230% past 12 mo. High debt.
about 811 days ago by MagicDiligence
http://chart.ly/9fvma6 $PRSC - Rejected pretty hard at the highs. May need another week or two before it can run
about 868 days ago by johnsontrading
$PRSC topping out on high vol after a long run
about 902 days ago by Assailed
Oh yeah - don't forget my call on $PRSC when it was @ 10.
about 925 days ago by LordBlankfiend
1 stock rode out last week beautifully, and still looks great - $PRSC.
about 942 days ago by LordBlankfiend
$PRSC is going bananas. Got in on Friday on a whim.@ 9.78 and loving it so far.
about 954 days ago by LordBlankfiend
http://chart.ly/4egfqe $PRSC
about 1033 days ago by tffdo

Recent Quotes

Symbol Price Chg Chg % Market Cap
PRSC 13.31 +0.10 +0.76% 171.86M
PPLT 139.54 +1.32 +0.95%
PPL 27.37 +0.08 +0.29% 15.81B
PPHM 0.5503 +0.00 +0.05% 47.73M
PPH 36.88 -0.04 -0.11%
PPG 103.39 +1.13 +1.11% 15.60B
PPC 8.21 +0.13 +1.61% 1.733B
PPBI 7.85 -0.06 -0.76% 81.17M
PPA 18.50 -0.06 -0.32%
POZN 6.91 -0.11 -1.57% 210.46M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close