StockSelector.com
  Research, Select, & Monitor Tuesday, April 24, 2018 12:39:00 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Providence Service Corp$78.20$.54.70%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/26/2018 to 4/23/2018 
Date Open High Low Close Volume
4/23/2018 78.390 78.790 77.550 77.660 38,400
4/20/2018 77.050 78.550 76.840 77.950 60,900
4/19/2018 78.110 78.795 77.170 77.390 43,300
4/18/2018 77.500 79.380 77.500 78.140 102,300
4/17/2018 76.490 77.370 73.020 77.070 87,700
4/16/2018 73.180 76.255 73.180 75.780 79,500
4/13/2018 73.470 74.150 72.515 72.970 55,000
4/12/2018 73.230 73.640 72.440 73.150 61,400
4/11/2018 72.170 73.050 71.790 73.020 46,700
4/10/2018 72.360 73.100 72.200 72.440 45,700
4/9/2018 71.950 73.080 71.490 71.670 69,000
4/6/2018 71.530 72.250 71.290 71.740 69,600
4/5/2018 70.590 72.370 69.955 71.820 80,600
4/4/2018 68.310 70.800 67.850 70.380 98,500
4/3/2018 68.250 69.340 67.640 68.410 50,100
4/2/2018 69.090 70.390 67.870 68.030 90,300
3/29/2018 68.500 69.480 67.250 69.140 129,100
3/28/2018 68.150 69.880 67.500 68.250 61,000
3/27/2018 69.080 69.945 68.000 68.160 77,500
3/26/2018 68.040 69.800 67.300 68.680 62,600
3/23/2018 69.260 69.750 67.040 67.050 99,700
3/22/2018 69.400 70.695 69.140 69.210 95,700
3/21/2018 70.020 70.900 69.460 69.930 53,700
3/20/2018 69.760 71.005 69.620 69.880 62,800
3/19/2018 69.740 69.950 68.710 69.720 140,300
3/16/2018 69.310 70.210 69.250 69.730 223,500
3/15/2018 69.170 70.050 68.840 69.470 89,500
3/14/2018 70.060 70.400 68.830 69.020 102,000
3/13/2018 73.980 73.980 68.850 70.060 134,800
3/12/2018 70.590 74.490 63.965 73.860 206,600
3/9/2018 70.450 71.955 67.600 70.440 196,500
3/8/2018 65.390 65.805 64.320 65.040 62,300
3/7/2018 64.710 66.120 64.605 65.440 98,200
3/6/2018 64.910 65.370 63.790 65.040 98,600
3/5/2018 64.460 65.350 64.270 64.600 53,800
3/2/2018 62.610 64.980 62.500 64.740 72,600
3/1/2018 63.550 65.495 62.330 63.080 64,100
2/28/2018 64.840 65.330 63.530 63.560 53,300
2/27/2018 65.470 66.670 64.210 64.620 71,500
2/26/2018 64.820 66.015 64.700 65.330 44,500
2/23/2018 64.450 65.425 64.090 64.860 44,600
2/22/2018 63.760 65.640 63.760 64.210 67,800
2/21/2018 63.350 64.780 63.070 63.630 48,600
2/20/2018 63.900 64.275 62.895 63.070 55,700
2/16/2018 63.840 64.920 63.715 64.440 50,000
2/15/2018 63.800 64.690 63.510 63.810 42,200
2/14/2018 62.780 64.270 62.605 63.530 67,700
2/13/2018 62.190 63.620 61.630 63.390 55,200
2/12/2018 62.770 64.260 61.400 62.440 68,100
2/9/2018 62.890 64.070 61.570 62.600 48,900
2/8/2018 63.620 64.400 62.225 62.260 83,900
2/7/2018 62.690 64.280 62.340 63.610 48,300
2/6/2018 60.110 63.350 60.110 62.930 77,700
2/5/2018 63.070 64.110 61.320 61.470 70,500
2/2/2018 64.930 65.835 63.220 63.720 73,300
2/1/2018 64.090 66.190 63.520 65.550 87,100
1/31/2018 65.180 65.180 63.760 64.330 80,500
1/30/2018 64.090 65.210 63.850 64.900 57,900
1/29/2018 65.610 65.680 64.610 64.790 63,700
1/26/2018 65.670 66.130 64.860 65.790 47,300


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.