Providence Service Corporation Price:
23.96 for May 17, 2013Providence Service Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 24.05 | 24.05 | 23.56 | 23.96 | 133657.0 |
| May 16, 2013 | 24.05 | 24.05 | 23.71 | 23.96 | 41116.00 |
| May 15, 2013 | 23.25 | 24.05 | 23.07 | 24.03 | 135282.0 |
| May 14, 2013 | 23.87 | 24.17 | 23.08 | 23.26 | 91566.00 |
| May 13, 2013 | 22.90 | 24.32 | 22.90 | 23.92 | 186858.0 |
| May 10, 2013 | 20.10 | 23.06 | 20.10 | 23.05 | 137238.0 |
| May 9, 2013 | 19.00 | 21.50 | 18.90 | 19.95 | 273801.0 |
| May 8, 2013 | 18.72 | 18.81 | 18.18 | 18.47 | 49950.00 |
| May 7, 2013 | 18.69 | 18.79 | 18.45 | 18.70 | 37773.00 |
| May 6, 2013 | 17.96 | 18.64 | 17.96 | 18.60 | 51848.00 |
| May 3, 2013 | 18.04 | 18.33 | 17.88 | 17.91 | 58010.00 |
| May 2, 2013 | 17.47 | 17.97 | 17.47 | 17.85 | 53564.00 |
| May 1, 2013 | 17.52 | 18.08 | 17.20 | 17.36 | 100871.0 |
| April 30, 2013 | 17.34 | 17.56 | 17.34 | 17.51 | 41362.00 |
| April 29, 2013 | 17.68 | 17.68 | 17.23 | 17.28 | 13715.00 |
| April 26, 2013 | 17.94 | 17.94 | 17.38 | 17.59 | 43543.00 |
| April 25, 2013 | 17.54 | 17.98 | 17.25 | 17.94 | 23023.00 |
| April 24, 2013 | 17.13 | 17.68 | 16.97 | 17.46 | 116475.0 |
| April 23, 2013 | 17.11 | 17.16 | 16.76 | 17.09 | 78670.00 |
| April 22, 2013 | 17.38 | 17.39 | 16.58 | 16.98 | 51783.00 |
| April 19, 2013 | 17.00 | 17.30 | 16.84 | 17.30 | 22808.00 |
| April 18, 2013 | 17.37 | 17.37 | 16.85 | 17.05 | 23557.00 |
| April 17, 2013 | 17.73 | 17.87 | 16.87 | 17.35 | 56402.00 |
| April 16, 2013 | 17.52 | 18.04 | 17.14 | 17.82 | 37798.00 |
| April 15, 2013 | 18.27 | 18.27 | 17.35 | 17.40 | 72956.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
PRSC Price Benchmarks
| Companies | |
|---|---|
| Addus HomeCare Corporation | 15.37 |
| Almost Family | 19.77 |
| Healthways | 14.31 |
PRSC Price Range, Past 5 Years
| Minimum | 0.75 | Oct 29 2008 |
| Maximum | 27.63 | Jun 5 2008 |
| Average | 13.13 |
