Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial (NQ: PROV )

12.70 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.28 10.98 9.672 10.81 30,848 +0.56(+5.43%)
Jan 30, 2008 9.645 10.44 9.477 10.26 28,199 +0.73(+7.68%)
Jan 29, 2008 10.03 10.04 9.068 9.524 33,210 -0.28(-2.87%)
Jan 28, 2008 9.296 10.00 9.296 9.806 18,343 +0.12(+1.25%)
Jan 25, 2008 9.397 9.706 9.155 9.686 12,213 +0.14(+1.48%)
Jan 24, 2008 8.847 9.565 8.847 9.545 10,282 +1.07(+12.68%)
Jan 23, 2008 8.558 8.766 8.336 8.471 13,876 -0.09(-1.02%)
Jan 22, 2008 8.222 9.417 8.054 8.558 15,211 +0.15(+1.84%)
Jan 21, 2008 8.753 9.336 8.397 8.404 17,411 +0.00(+0.00%)
Jan 18, 2008 8.753 9.336 8.397 8.404 17,411 -0.15(-1.80%)
Jan 17, 2008 8.779 9.075 8.424 8.558 26,705 -0.23(-2.67%)
Jan 16, 2008 9.088 9.276 8.766 8.793 46,422 -0.05(-0.53%)
Jan 15, 2008 8.833 8.860 8.726 8.840 21,984 -0.05(-0.60%)
Jan 14, 2008 8.820 9.155 8.712 8.893 55,264 -0.13(-1.49%)
Jan 11, 2008 9.028 9.128 9.001 9.028 30,503 -0.01(-0.07%)
Jan 10, 2008 9.014 9.034 8.927 9.034 21,604 -0.03(-0.37%)
Jan 09, 2008 9.061 9.135 8.927 9.068 28,007 +0.01(+0.15%)
Jan 08, 2008 9.061 9.222 8.759 9.055 48,539 -0.01(-0.07%)
Jan 07, 2008 9.826 9.826 9.048 9.061 70,534 -0.88(-8.81%)
Jan 04, 2008 10.56 10.61 9.894 9.937 46,185 -0.69(-6.47%)
Jan 03, 2008 10.89 10.92 10.61 10.63 27,216 -0.26(-2.34%)
Jan 02, 2008 11.02 11.11 10.75 10.88 65,686 -0.17(-1.52%)
Jan 01, 2008 11.01 11.05 10.92 11.05 17,763 +0.00(+0.00%)
Dec 31, 2007 11.01 11.05 10.92 11.05 17,763 +0.03(+0.31%)
Dec 28, 2007 11.00 11.08 11.00 11.01 16,686 -0.06(-0.55%)
Dec 27, 2007 10.93 11.14 10.76 11.07 19,496 -0.05(-0.48%)
Dec 26, 2007 11.10 11.32 11.03 11.13 9,566 +0.03(+0.24%)
Dec 24, 2007 10.93 11.51 10.93 11.10 9,210 +0.17(+1.60%)
Dec 21, 2007 11.18 11.23 10.93 10.93 24,677 -0.28(-2.46%)
Dec 20, 2007 11.63 11.63 10.94 11.20 40,617 -0.01(-0.12%)
Dec 19, 2007 11.31 11.63 10.98 11.22 41,720 -0.44(-3.74%)
Dec 18, 2007 11.75 11.76 11.41 11.65 60,476 -0.56(-4.62%)
Dec 17, 2007 12.12 12.22 11.84 12.22 2,905 +0.09(+0.78%)
Dec 14, 2007 12.25 12.25 12.08 12.12 1,628 -0.13(-1.04%)
Dec 13, 2007 12.25 12.32 12.25 12.25 13,360 -0.07(-0.60%)
Dec 12, 2007 12.26 12.40 12.25 12.32 16,488 -0.09(-0.76%)
Dec 11, 2007 12.51 12.52 12.26 12.42 4,010 +0.10(+0.82%)
Dec 10, 2007 12.45 12.52 12.28 12.32 3,977 -0.01(-0.11%)
Dec 07, 2007 12.40 12.42 12.25 12.33 22,587 -0.08(-0.65%)
Dec 06, 2007 12.37 12.42 12.30 12.41 5,853 +0.16(+1.32%)
Dec 05, 2007 12.36 12.42 12.25 12.25 11,620 -0.09(-0.71%)
Dec 04, 2007 12.53 12.53 12.32 12.34 3,724 -0.18(-1.45%)
Dec 03, 2007 12.32 12.61 12.25 12.52 16,984 +0.26(+2.14%)
Nov 30, 2007 12.26 12.42 12.25 12.26 14,335 +0.02(+0.16%)
Nov 29, 2007 11.85 12.24 11.58 12.24 4,320 -0.01(-0.11%)
Nov 28, 2007 12.16 12.31 12.10 12.25 31,943 +0.07(+0.55%)
Nov 27, 2007 12.63 12.63 12.17 12.18 57,350 -0.09(-0.71%)
Nov 26, 2007 12.56 12.56 12.27 12.27 4,171 -0.10(-0.81%)
Nov 23, 2007 12.89 12.95 12.37 12.37 2,532 -0.05(-0.38%)
Nov 21, 2007 12.29 12.89 12.29 12.42 6,392 -0.24(-1.86%)
Nov 20, 2007 12.59 12.97 12.59 12.65 9,249 -0.34(-2.58%)
Nov 19, 2007 12.74 13.18 12.74 12.99 2,681 +0.05(+0.36%)
Nov 16, 2007 12.93 13.22 12.85 12.94 6,826 -0.15(-1.13%)
Nov 15, 2007 12.92 13.33 12.92 13.09 34,817 +0.39(+3.07%)
Nov 14, 2007 13.34 13.42 12.70 12.70 27,818 -0.13(-1.05%)
Nov 13, 2007 13.40 13.59 12.83 12.83 23,533 -0.89(-6.46%)
Nov 12, 2007 12.85 13.79 12.83 13.72 19,371 +0.99(+7.81%)
Nov 09, 2007 12.78 12.92 12.61 12.73 14,813 -0.04(-0.32%)
Nov 08, 2007 13.01 13.35 12.76 12.77 20,264 -0.30(-2.31%)
Nov 07, 2007 13.03 13.12 12.98 13.07 14,302 +0.03(+0.26%)
Nov 06, 2007 12.96 13.08 12.95 13.03 9,728 +0.07(+0.57%)
Nov 05, 2007 13.08 13.08 12.92 12.96 11,625 -0.13(-0.97%)
Nov 02, 2007 13.26 13.42 13.09 13.09 66,825 -0.23(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.