The Providence Service Corpora Recent Share Price (USX:PRSC)

USX:PRSC - ModivCare Inc The Providence Service Corpora
Sector: Health Care, Industry: Health Care Facilities

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Sep 2003	USD	14.89	15.12	14.52	15.059	15.059	+0.179 (+1.20%)	38,600
19 Sep 2003	USD	14.65	14.89	13.75	14.88	14.88	+0.09 (+0.61%)	19,400
18 Sep 2003	USD	14.94	15	14.49	14.79	14.79	-0.15 (-1.00%)	45,000
17 Sep 2003	USD	13.9	15.25	13.9	14.94	14.94	+0.88 (+6.26%)	60,600
16 Sep 2003	USD	13.6	14.06	13.5	14.06	14.06	+0.43 (+3.15%)	90,100
15 Sep 2003	USD	13.35	13.64	13.3	13.63	13.63	+0.23 (+1.72%)	32,900
12 Sep 2003	USD	13.63	13.69	13.4	13.4	13.4	-0.15 (-1.11%)	23,900
11 Sep 2003	USD	13.4	13.61	13.4	13.55	13.55	+0.07 (+0.52%)	78,600
10 Sep 2003	USD	13.45	13.49	13.4	13.48	13.48	+0.04 (+0.30%)	25,600
9 Sep 2003	USD	13.4	13.49	13.4	13.44	13.44	-0.01 (-0.07%)	32,500
8 Sep 2003	USD	13.35	13.55	13.35	13.45	13.45	+0.07 (+0.52%)	62,300
5 Sep 2003	USD	13.3	13.38	13.2	13.38	13.38	+0.13 (+0.98%)	72,700
4 Sep 2003	USD	13.05	13.3	13	13.25	13.25	+0.2 (+1.53%)	32,400
3 Sep 2003	USD	12.95	13.39	12.85	13.05	13.05	+0.05 (+0.38%)	183,300
2 Sep 2003	USD	13.6	13.6	12.8	13	13	-0.6 (-4.41%)	219,300
1 Sep 2003	USD	13.6	13.6	13.6	13.6	13.6	0.0 (0.0%)	0
29 Aug 2003	USD	13.25	13.7	13.25	13.6	13.6	+0.21 (+1.57%)	37,300
28 Aug 2003	USD	13.4	13.5	13.25	13.39	13.39	-0.01 (-0.07%)	57,100
27 Aug 2003	USD	13.5	13.59	13.24	13.4	13.4	-0.1 (-0.74%)	100,200
26 Aug 2003	USD	13.57	13.64	13.4	13.5	13.5	-0.13 (-0.95%)	65,400
25 Aug 2003	USD	13.85	13.97	13.35	13.63	13.63	-0.22 (-1.59%)	51,960
22 Aug 2003	USD	13.25	13.85	13.25	13.85	13.85	+0.56 (+4.21%)	227,760
21 Aug 2003	USD	13.97	13.97	13.25	13.29	13.29	-0.51 (-3.70%)	278,170
20 Aug 2003	USD	13.66	14.64	13.6	13.8	13.8	-0.2 (-1.43%)	359,558
19 Aug 2003	USD	13.25	14.5	12.97	14	14	0.0 (0.0%)	2,328,876