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 |
| Feb 05, 2016 | $44.81 | $44.84 | $43.83 | $44.04 | 116 100 |
| Feb 04, 2016 | $44.83 | $45.94 | $44.28 | $44.86 | 62 800 |
| Feb 03, 2016 | $45.35 | $45.35 | $44.14 | $44.93 | 96 800 |
| Feb 02, 2016 | $43.91 | $45.27 | $43.37 | $45.18 | 182 900 |
| Feb 01, 2016 | $44.18 | $44.97 | $43.81 | $44.21 | 133 700 |
| Jan 29, 2016 | $44.20 | $45.12 | $43.64 | $44.40 | 190 800 |
| Jan 28, 2016 | $44.28 | $45.02 | $43.34 | $43.98 | 101 500 |
| Jan 27, 2016 | $45.98 | $46.01 | $43.67 | $43.96 | 108 000 |
| Jan 26, 2016 | $45.74 | $46.26 | $45.39 | $45.93 | 105 800 |
| Jan 25, 2016 | $44.99 | $46.61 | $44.99 | $45.58 | 118 400 |
| Jan 22, 2016 | $43.98 | $45.46 | $43.08 | $45.10 | 146 300 |
| Jan 21, 2016 | $44.51 | $44.55 | $43.28 | $43.55 | 108 500 |
| Jan 20, 2016 | $43.58 | $45.01 | $42.10 | $44.26 | 159 300 |
| Jan 19, 2016 | $45.72 | $45.94 | $42.78 | $43.99 | 125 200 |
| Jan 15, 2016 | $44.64 | $45.60 | $44.24 | $45.44 | 104 700 |
| Jan 14, 2016 | $44.81 | $46.17 | $44.62 | $45.50 | 70 200 |
| Jan 13, 2016 | $45.01 | $45.14 | $44.00 | $44.59 | 112 700 |
| Jan 12, 2016 | $44.82 | $45.57 | $44.17 | $44.92 | 106 300 |
| Jan 11, 2016 | $44.99 | $46.21 | $44.47 | $44.65 | 127 700 |
| Jan 08, 2016 | $47.40 | $47.74 | $44.34 | $44.53 | 128 700 |
| Jan 07, 2016 | $47.09 | $48.50 | $47.09 | $47.21 | 124 900 |
| Jan 06, 2016 | $47.93 | $48.76 | $47.32 | $47.63 | 73 900 |
| Jan 05, 2016 | $46.36 | $48.48 | $46.20 | $48.44 | 129 600 |
