PRSC Quote, Trading Chart, The Providence Service Corporation

home / stock / prsc / prsc quote

Stock Information
Company Name: The Providence Service Corporation
Stock Symbol: PRSC
Market: NASDAQ
Menu
PRSC PRSC Quote PRSC Short PRSC News PRSC Articles PRSC Message Board
Get PRSC Alerts

News, Short Squeeze, Breakout and More Instantly...
PRSC Quote
Last:$155.58
Change Percent:6.8%
Open:$146.6
Previous Close:$155.58
High:$156.3
Low:$146.6
Volume:141,371
Last Trade Date Time:01/06/2021 04:56:17 pm
Quotes are delayed by 15 to 20 minutes.
PRSC Chart
Last Twenty Trading Days
Date:2021-01-06
Open:$146.6
Close:$155.58
High:$156.3
Low:$146.6
Volume:141,371
Date:2021-01-05
Open:$141.37
Close:$145.68
High:$148.25
Low:$141.37
Volume:107,981
Date:2021-01-04
Open:$139.04
Close:$141.36
High:$141.85
Low:$138.7
Volume:135,817
Date:2021-01-01
Open:$140.505
Close:$138.63
High:$140.94
Low:$137.46
Volume:53,713
Date:2020-12-31
Open:$140.505
Close:$138.63
High:$140.94
Low:$137.46
Volume:53,713
Date:2020-12-30
Open:$133.8
Close:$137.9
High:$139.48
Low:$132.65
Volume:65,040
Date:2020-12-29
Open:$140.23
Close:$134.47
High:$141.54
Low:$133.4894
Volume:73,268
Date:2020-12-28
Open:$138.25
Close:$139.58
High:$140.26
Low:$136.29
Volume:66,869
Date:2020-12-25
Open:$139.05
Close:$137.47
High:$139.05
Low:$136.58
Volume:33,485
Date:2020-12-24
Open:$139.05
Close:$137.47
High:$139.05
Low:$136.58
Volume:33,485
Date:2020-12-23
Open:$140.6
Close:$138.92
High:$144.6847
Low:$138.18
Volume:58,317
Date:2020-12-22
Open:$138.22
Close:$139.76
High:$140.09
Low:$136.95
Volume:79,784
Date:2020-12-21
Open:$138.52
Close:$137.14
High:$138.8
Low:$134.05
Volume:86,710
Date:2020-12-18
Open:$137.6
Close:$139.59
High:$140.37
Low:$136.42
Volume:490,756
Date:2020-12-17
Open:$134.55
Close:$135.79
High:$136.16
Low:$132.74
Volume:82,082
Date:2020-12-16
Open:$132.39
Close:$134.46
High:$134.96
Low:$129.5
Volume:111,854
Date:2020-12-15
Open:$132.2
Close:$132.32
High:$134
Low:$128.55
Volume:88,431
Date:2020-12-14
Open:$142.29
Close:$131.68
High:$142.5
Low:$131.12
Volume:156,350
Date:2020-12-11
Open:$143.44
Close:$142.97
High:$144.075
Low:$139.38
Volume:110,038
Date:2020-12-10
Open:$139.57
Close:$143.42
High:$143.88
Low:$138.56
Volume:71,835