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

Provident Financial (NQ: PROV )

12.60 +0.14 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2011 5.138 5.253 5.138 5.246 76,243 +0.07(+1.31%)
Jan 28, 2011 5.084 5.213 5.084 5.179 76,085 +0.07(+1.32%)
Jan 27, 2011 5.064 5.131 4.976 5.111 73,546 +0.22(+4.57%)
Jan 26, 2011 4.813 4.949 4.745 4.888 48,124 +0.03(+0.56%)
Jan 25, 2011 4.813 4.942 4.813 4.861 9,306 -0.05(-0.96%)
Jan 24, 2011 4.847 4.969 4.847 4.908 19,345 +0.03(+0.69%)
Jan 21, 2011 4.772 4.942 4.772 4.874 7,683 +0.05(+1.12%)
Jan 20, 2011 4.847 4.874 4.793 4.820 15,142 -0.09(-1.79%)
Jan 19, 2011 4.874 4.935 4.840 4.908 18,744 +0.00(+0.00%)
Jan 18, 2011 4.908 4.935 4.908 4.908 4,369 +0.00(+0.00%)
Jan 14, 2011 4.847 4.935 4.847 4.908 13,944 +0.06(+1.26%)
Jan 13, 2011 4.874 4.874 4.847 4.847 7,739 -0.03(-0.56%)
Jan 12, 2011 4.881 4.908 4.874 4.874 6,691 -0.05(-1.10%)
Jan 11, 2011 4.847 4.962 4.847 4.928 36,177 +0.02(+0.41%)
Jan 10, 2011 4.874 4.908 4.833 4.908 12,808 +0.03(+0.69%)
Jan 07, 2011 4.867 4.874 4.806 4.874 62,633 +0.01(+0.14%)
Jan 06, 2011 4.860 4.942 4.827 4.867 17,188 +0.03(+0.56%)
Jan 05, 2011 4.813 4.874 4.800 4.840 48,985 +0.04(+0.92%)
Jan 04, 2011 4.739 4.806 4.732 4.796 41,681 +0.06(+1.21%)
Jan 03, 2011 4.965 4.965 4.671 4.739 29,736 -0.16(-3.31%)
Dec 31, 2010 4.942 4.942 4.901 4.901 1,181 -0.09(-1.90%)
Dec 30, 2010 4.752 5.053 4.752 4.996 13,591 +0.28(+6.03%)
Dec 29, 2010 4.691 4.739 4.678 4.712 1,624 +0.03(+0.72%)
Dec 28, 2010 4.671 4.739 4.617 4.678 6,106 +0.04(+0.88%)
Dec 27, 2010 4.603 4.671 4.603 4.637 7,798 +0.01(+0.29%)
Dec 23, 2010 4.603 4.671 4.603 4.624 9,239 +0.02(+0.44%)
Dec 22, 2010 4.569 4.603 4.468 4.603 26,589 +0.03(+0.59%)
Dec 21, 2010 4.603 4.603 4.414 4.576 9,768 +0.12(+2.58%)
Dec 20, 2010 4.563 4.596 4.312 4.461 19,629 -0.10(-2.23%)
Dec 17, 2010 4.536 4.603 4.481 4.563 11,155 -0.02(-0.44%)
Dec 16, 2010 4.590 4.671 4.468 4.583 16,824 -0.08(-1.74%)
Dec 15, 2010 4.549 4.664 4.549 4.664 9,598 +0.04(+0.88%)
Dec 14, 2010 4.630 4.630 4.480 4.623 12,030 +0.12(+2.71%)
Dec 13, 2010 4.569 4.617 4.502 4.502 4,947 -0.13(-2.91%)
Dec 10, 2010 4.603 4.725 4.529 4.636 23,186 +0.03(+0.72%)
Dec 09, 2010 4.671 4.671 4.603 4.603 8,987 -0.07(-1.45%)
Dec 08, 2010 4.590 4.671 4.590 4.671 737 +0.04(+0.88%)
Dec 06, 2010 4.563 4.630 4.630 4.630 9,601 +0.07(+1.63%)
Dec 03, 2010 4.542 4.563 4.536 4.556 5,843 +0.02(+0.45%)
Dec 02, 2010 4.536 4.603 4.461 4.536 66,622 -0.07(-1.47%)
Dec 01, 2010 4.536 4.633 4.536 4.603 10,996 +0.07(+1.49%)
Nov 30, 2010 4.529 4.536 4.529 4.536 1,370 -0.03(-0.74%)
Nov 29, 2010 4.569 4.671 4.522 4.569 4,069 -0.01(-0.15%)
Nov 26, 2010 4.488 4.671 4.258 4.576 13,444 +0.16(+3.52%)
Nov 24, 2010 4.475 4.420 4.420 4.420 3,397 +0.02(+0.46%)
Nov 23, 2010 4.320 4.664 4.299 4.400 55,577 -0.05(-1.07%)
Nov 22, 2010 4.461 4.643 4.448 4.448 3,254 -0.01(-0.30%)
Nov 19, 2010 4.617 4.617 4.461 4.461 2,367 -0.12(-2.65%)
Nov 18, 2010 4.494 4.603 4.494 4.583 2,802 +0.04(+0.89%)
Nov 17, 2010 4.529 4.603 4.529 4.542 2,220 -0.10(-2.18%)
Nov 16, 2010 4.596 4.644 4.522 4.644 11,918 +0.10(+2.23%)
Nov 15, 2010 4.468 4.657 4.468 4.542 2,519 -0.09(-2.04%)
Nov 12, 2010 4.657 4.664 4.556 4.637 7,136 -0.03(-0.58%)
Nov 11, 2010 4.664 4.664 4.575 4.664 4,570 +0.01(+0.29%)
Nov 10, 2010 4.664 4.698 4.619 4.650 8,651 -0.01(-0.29%)
Nov 09, 2010 4.677 4.677 4.630 4.664 2,760 +0.03(+0.73%)
Nov 08, 2010 4.704 4.711 4.596 4.630 11,715 -0.03(-0.58%)
Nov 05, 2010 4.468 4.664 4.461 4.657 21,887 +0.22(+5.03%)
Nov 04, 2010 4.617 4.684 4.434 4.434 3,223 -0.14(-2.96%)
Nov 03, 2010 4.691 4.704 4.569 4.569 12,312 -0.06(-1.31%)
Nov 02, 2010 4.698 4.698 4.596 4.630 5,792 +0.12(+2.70%)
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.