NASDAQ:PRSC
Delisted
The Providence Service Corporation Stock Price (Quote)
$118.14
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.14 | $118.14 | Wednesday, 20th Jul 2022 PRSC stock ended at $118.14. During the day the stock fluctuated 0% from a day low at $118.14 to a day high of $118.14. |
| 90 days | $118.14 | $118.14 | |
| 52 weeks | $94.38 | $211.94 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $52.53 | $55.28 | $52.17 | $53.57 | 190 200 |
| Mar 11, 2016 | $48.33 | $54.20 | $45.10 | $52.75 | 491 400 |
| Mar 10, 2016 | $45.68 | $45.98 | $43.49 | $44.08 | 159 600 |
| Mar 09, 2016 | $46.94 | $47.21 | $45.23 | $45.37 | 217 300 |
| Mar 08, 2016 | $48.45 | $48.49 | $46.78 | $46.91 | 87 300 |
| Mar 07, 2016 | $48.01 | $49.12 | $48.01 | $48.58 | 70 000 |
| Mar 04, 2016 | $48.52 | $48.76 | $47.72 | $48.01 | 125 300 |
| Mar 03, 2016 | $47.68 | $49.86 | $47.02 | $48.67 | 101 700 |
| Mar 02, 2016 | $47.64 | $48.21 | $47.16 | $47.45 | 97 100 |
| Mar 01, 2016 | $47.78 | $47.91 | $46.52 | $47.70 | 106 500 |
| Feb 29, 2016 | $47.46 | $48.31 | $47.39 | $47.51 | 101 200 |
| Feb 26, 2016 | $46.63 | $47.63 | $45.68 | $47.34 | 64 500 |
| Feb 25, 2016 | $46.77 | $47.38 | $46.26 | $46.48 | 59 100 |
| Feb 24, 2016 | $45.36 | $46.77 | $44.88 | $46.67 | 55 000 |
| Feb 23, 2016 | $46.28 | $47.16 | $45.55 | $45.79 | 51 400 |
| Feb 22, 2016 | $46.00 | $47.11 | $45.80 | $46.33 | 49 400 |
| Feb 19, 2016 | $44.43 | $45.85 | $44.18 | $45.68 | 59 300 |
| Feb 18, 2016 | $44.57 | $45.85 | $44.13 | $44.48 | 56 300 |
| Feb 17, 2016 | $44.22 | $45.48 | $44.22 | $44.60 | 104 900 |
| Feb 16, 2016 | $43.71 | $44.41 | $43.28 | $44.06 | 76 800 |
| Feb 12, 2016 | $43.77 | $43.82 | $42.48 | $43.46 | 52 800 |
| Feb 11, 2016 | $42.97 | $43.85 | $42.89 | $43.42 | 79 000 |
| Feb 10, 2016 | $44.12 | $44.50 | $43.32 | $43.45 | 85 600 |
| Feb 09, 2016 | $43.16 | $44.42 | $42.03 | $43.72 | 48 200 |
| Feb 08, 2016 | $43.73 | $44.91 | $42.59 | $43.55 | 164 500 |
