Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,239.2
-28.6 (-0.87%)

 

  • STI Straits Times Index
    3,239.2
    -28.6 (-0.87%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,597.2
    -12.5 (-0.78%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,571.5
    -493.8 (-1.82%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,905.2
    -9.6 (-0.33%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,319.9
    -200.1 (-0.85%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,142.5
    -38.5 (-0.62%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,122.4
    -18.5 (-0.86%)
    Index delayed 20 minutes
  • XAO XAO
    6,805.6
    -51.5 (-0.75%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,012.6M
  • Value: 1,099.2M
  • Rise: 132
  • Fall: 175
  • Unch: 521

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.193+0.004
Jiutian Chemical0.019+0.002
Mapletree NAC Tr1.160-0.060
Golden Agri-Res0.265+0.005
Alpha Energy0.032-0.002
SingTel3.290-0.060
YZJ Shipbldg SGD0.955-0.025
UMS0.860+0.050
AsiaPhos0.010+0.002
GCCP0.008-0.001

World Indices

World Indices
Name Last Change
Nasdaq 8,486.1 +21.8
HSI 26,571.5 -493.8
HSCEI 10,519.1 -172.0
Jakarta 6,142.5 -38.5
Nikkei 225 23,319.9 -200.1
SSE Comp 2,905.2 -9.6
Shanghai A 3,043.8 -10.0
Shanghai B 258.6 -1.0
PSE Comp 0.0
KOSPI 2,122.4 -18.5

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

PROVIDENCE SERVICE CORP PROVIDENCE SERVICE CORP
Updated on 12 Nov 2019 (End of trading day)
Last (USD): 70.920 Change: +1.600 High: 71.970 Remarks: -
Change (%): +2.31 Low: 68.360
Open 69.400 Yesterday's Close 69.32000000000001
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 79,026 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -1.95806 Trailing EPS (USD) e -3.02907 NAV (USD) b 24.7814
PE a - Trailing PE f - Price / NAV b 2.8618
Dividend (USD) d - Cash In Hand (USD) g 3.2150 Issued & Paid-up Shares c 12,899,000
Dividend Yield (%) d - Price / Cash In Hand g 22.059 Treasury Shares h 5,081,434
Beta - 75 Daysi 0.051 R-Squared - 75 Days(%)i 0.10 Market Cap (M) 914.797
Beta - 500 Daysi -0.064 R-Squared - 500 Days (%)i 0.17 Enterprise Value (M) 972.519
Piotroski F Score 5 Exchange Code PRSC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 32.77 Free Float (%) -
Sector & Industry Transportation - Other Transportation
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 07 Nov 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 11 Nov 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference PROVIDENCE SERVICE CORP NASDAQ 914.797 - - 2.8618 -
Industry Other Transportation NASDAQ 1,285.845 25.427 25.667 3.3297 -
Local Peer GRUPO AEROPORTUARIO DEL CENTRO NORT SPON ADR EA REP 8 SER B NPV NASDAQ 2,359.443 15.916 13.959 5.1761 3.082
Local Peer ECHO GLOBAL LOGISTICS INC NASDAQ 583.294 20.308 28.674 1.5228 -
Global Peer AOT SET 1,135,713.150 45.120 45.153 8.1946 1.082
Global Peer TRANSURBAN GROUP ASX 40,886.727 239.092 239.104 4.6706 3.860
Global Peer SYDNEY AIRPORT CORPORATION LTD ASX 20,146.712 33.338 44.910 -58.5686 4.197
Global Peer AUCKLAND INTERNATIONAL AIRPORT ASX 10,263.759 20.911 20.911 1.7775 2.894
Global Peer QINGDAO PORT HKEx 53,943.936 12.674 12.801 1.6629 4.868
Global Peer JIANGSU EXPRESS HKEx 51,385.050 9.912 10.527 1.6910 5.123
Global Peer CHINA MER PORT HKEx 42,661.757 5.888 5.124 0.5457 7.415
Global Peer BEM SET 165,078.000 31.047 21.779 5.1968 1.204
Global Peer GPO AEROPORTUARIO DEL PACIFICO SAB ADS EA REPR 10 SER B NPV NYSE 5,033.152 19.221 19.453 5.3455 -
Global Peer GPO AEROPORTUARIO DEL SURESTE SAB ADS EACH REPR 10 SER B SHS NPV NYSE 4,707.634 - 16.104 3.0777 -
Other Global Peers BEIJING AIRPORT (HKEx), SATS (SGX), ZHEJIANGEXPRESS (HKEx), ComfortDelGro (SGX), QUBE HOLDINGS LIMITED (ASX), WPRTS (Bursa), AIRPORT (Bursa), BAY AREA DEV-R (HKEx), SHENZHENEXPRESS (HKEx), KERRY LOG NET (HKEx), Jasa Marga (Persero) Tbk. (IDX), COSCO SHIP PORT (HKEx), YINSON (Bursa), MATSON INC (NYSE), DALIAN PORT (HKEx), YUEXIUTRANSPORT (HKEx), BAY AREA DEV (HKEx), HPH Trust USD (SGX), CNLP (HKEx), TRANSPORT INT'L (HKEx), QHD PORT (HKEx), ANHUIEXPRESSWAY (HKEx), SBS Transit (SGX), SICHUAN EXPRESS (HKEx), CORPORACION AMERICA AIRPORTS SA (NYSE), LITRAK (Bursa), TIANJINPORT DEV (HKEx), Citra Marga Nusaphala Persada Tbk. (IDX), BIPORT (Bursa), Blue Bird Tbk. (IDX), Garuda Maintenance Facility Aero Asia Tbk. (IDX), REGAL GROUP (HKEx), SEACOR MARINE HOLDINGS INC (NYSE), JWD (SET), Nusantara Infrastructure Tbk. (IDX), RIZHAO PORT JR (HKEx), KWOON CHUNG BUS (HKEx), Adi Sarana Armada Tbk. (IDX), BROCKMAN MINING (HKEx), BROCKMAN MINING LIMITED (ASX), AirAsia Indonesia Tbk. (IDX), Cardig Aero Services Tbk. (IDX), PROSPER CONS (HKEx), DRAGON CROWN (HKEx), TSTE (SET), PTRANS (Bursa), Jasa Armada Indonesia Tbk. (IDX), YUE DA INTL (HKEx), TASCO (Bursa), HARBOUR (Bursa), PELIKAN (Bursa), WICE (SET), TIAN YUAN GP (HKEx), CJCEN (Bursa), GKE (SGX), AMS TRANSPORT (HKEx), CRTG (HKEx), OCEAN LINE PORT (HKEx), ATP30 (SET), BINHAI TEDA (HKEx), Express Transindo Utama Tbk. (IDX), China Intl (SGX), KTC (Bursa), NCL (SET), B (SET), M&G (Bursa), DAIDO GROUP (HKEx), WEHA Transportasi Indonesia Tbk. (IDX), BRAHIMS (Bursa), Steady Safe Tbk (IDX), P2P TRANSPORT LTD (ASX), Winas (SGX), ANCOMLB (Bursa), GETS (Bursa), TOCEAN (Bursa), Eka Sari Lorena Transport Tbk. (IDX), Zebra Nusantara Tbk (IDX), BTC (SET)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+3.900
+5.82 %
10 Days -+6.510
+10.11 %
20 Days -+8.480
+13.58 %
Medium Term Return 3 Months -+13.790
+24.14 %
6 Months -+5.670
+8.69 %
1 Year -+3.730
+5.55 %
Long Term Return 2 Years -+14.280
+25.21 %
3 Years -+32.260
+83.45 %
5 Years -+35.180
+98.43 %
Annualised Return Annualised --
+14.69 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 46.530 - 74.730 Change From 1 Year Low +24.390 % Change From 1 Year Low (%) +52.42
Change From 1 Year High -3.810 % Change From 1 Year High (%) -5.10
2 Years Range 46.530 - 83.900 Change From 2 Years Low +24.390 % Change From 2 Years Low (%) +52.42
Change From 2 Years High -12.980 % Change From 2 Years High (%) -15.47
5 Years Range 34.290 - 83.900 Change From 5 Years Low +36.630 % Change From 5 Years Low (%) +106.82
Change From 5 Years High -12.980 % Change From 5 Years High (%) -15.47
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Providence Service Corp. engages in the provision of home and community-based social services and non-emergency transportation services. It operates through the following business segments: Non-Emergency Transportation (NET) Services, Matrix Investment, and Corporate and Other. The NET Services segment operates under the brands LogistiCare and Circulation, which offers non-emergency medical transportation service for state governments and managed care organizations. The Matrix Investment segment provides home and mobile-based healthcare services for health plans. The Corporate and Other segment consists of executive, accounting, finance, internal audit, tax, legal, public reporting, certain strategic and corporate development functions and the results of its captive insurance company. The company was founded by Fletcher Jay McCusker in December 1996 and is headquartered in Stamford, CT.

Historical Price Data

Date Open High Low Close Volume VWAP
12 Nov 2019 69.400 71.970 68.360 70.920 79,026 -
11 Nov 2019 69.390 70.900 68.870 69.320 66,515 -
08 Nov 2019 69.310 71.730 69.100 69.900 101,879 -
07 Nov 2019 68.500 71.240 67.110 69.230 155,236 -
06 Nov 2019 65.480 67.260 65.480 67.020 66,498 -
05 Nov 2019 66.930 68.800 65.770 65.810 92,759 -
04 Nov 2019 66.740 67.665 66.490 66.700 79,964 -
01 Nov 2019 63.940 66.540 63.870 66.120 135,146 -
31 Oct 2019 64.210 64.840 62.970 63.870 68,419 -
30 Oct 2019 65.400 65.400 64.070 64.410 46,244 -
29 Oct 2019 63.380 65.650 63.380 65.450 63,658 -
28 Oct 2019 62.210 64.000 62.210 63.440 52,640 -
25 Oct 2019 60.680 62.440 60.680 62.180 48,682 -
24 Oct 2019 61.000 61.000 59.490 60.590 39,706 -
23 Oct 2019 60.900 61.499 60.440 60.910 41,129 -
22 Oct 2019 61.610 62.450 60.825 60.870 56,229 -
21 Oct 2019 62.500 62.855 61.630 61.710 30,577 -
18 Oct 2019 62.490 62.640 61.560 62.070 74,553 -
17 Oct 2019 62.470 63.530 62.470 62.870 62,263 -
16 Oct 2019 61.380 62.520 61.100 62.440 42,024 -
15 Oct 2019 59.080 61.740 58.940 61.510 111,426 -
14 Oct 2019 57.650 58.780 57.070 58.780 48,768 -
Summary
Current 2 Weeks
(30 Oct 2019 to 12 Nov 2019)
65.400 71.970 62.970 70.920 891,686 -
Previous 2 Weeks
(16 Oct 2019 to 29 Oct 2019)
61.380 71.970 61.100 65.450 511,461 -
4 Weeks from
(18 Sep 2019 to 15 Oct 2019)
61.640 71.970 59.290 61.510 1,300,520 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.