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 (%)
Oct 31, 2003 9.537 9.540 9.337 9.474 9,162 +0.03(+0.35%)
Oct 30, 2003 9.316 9.421 9.421 9.442 4,916 +0.13(+1.34%)
Oct 29, 2003 9.099 9.316 9.066 9.316 12,347 +0.22(+2.39%)
Oct 28, 2003 9.078 9.099 9.039 9.099 6,704 +0.02(+0.23%)
Oct 27, 2003 9.081 9.081 9.054 9.078 4,916 +0.10(+1.16%)
Oct 24, 2003 8.973 9.021 8.973 8.973 6,033 +0.00(+0.00%)
Oct 23, 2003 8.997 8.997 8.973 8.973 12,067 -0.00(-0.03%)
Oct 22, 2003 9.086 9.086 8.976 8.976 29,052 -0.02(-0.23%)
Oct 21, 2003 8.955 9.239 8.955 8.997 15,643 -0.11(-1.24%)
Oct 20, 2003 9.400 9.400 9.111 9.111 21,006 -0.17(-1.86%)
Oct 17, 2003 9.510 9.510 9.284 9.284 14,079 -0.25(-2.60%)
Oct 16, 2003 9.403 9.531 9.424 9.531 6,480 +0.13(+1.36%)
Oct 15, 2003 9.466 9.546 9.403 9.403 3,799 -0.13(-1.32%)
Oct 14, 2003 9.200 9.528 9.200 9.528 10,056 +0.28(+3.03%)
Oct 13, 2003 9.061 9.248 9.061 9.248 9,833 +0.12(+1.27%)
Oct 10, 2003 9.069 9.131 9.027 9.131 12,000 +0.12(+1.32%)
Oct 09, 2003 9.045 9.096 9.000 9.012 12,291 -0.06(-0.63%)
Oct 08, 2003 9.081 9.099 9.024 9.069 21,900 -0.00(-0.04%)
Oct 07, 2003 9.063 9.093 9.033 9.072 8,413 +0.02(+0.23%)
Oct 06, 2003 8.970 9.063 8.970 9.051 8,134 -0.04(-0.49%)
Oct 03, 2003 9.063 9.099 9.063 9.096 5,139 +0.03(+0.30%)
Oct 02, 2003 8.952 9.099 8.952 9.069 7,598 +0.01(+0.17%)
Oct 01, 2003 9.003 9.054 8.952 9.054 6,302 +0.10(+1.10%)
Sep 30, 2003 8.967 9.054 8.952 8.955 7,962 -0.03(-0.33%)
Sep 29, 2003 8.967 9.000 8.964 8.985 5,586 +0.02(+0.27%)
Sep 26, 2003 8.952 9.024 8.949 8.961 8,492 -0.00(-0.03%)
Sep 25, 2003 8.943 9.042 8.943 8.964 8,045 -0.03(-0.30%)
Sep 24, 2003 9.027 9.027 8.991 8.991 12,067 -0.04(-0.40%)
Sep 23, 2003 8.955 9.039 8.955 9.027 8,939 -0.01(-0.13%)
Sep 22, 2003 8.970 9.069 8.940 9.039 7,151 -0.01(-0.10%)
Sep 19, 2003 9.022 9.099 8.955 9.048 21,677 -0.02(-0.23%)
Sep 18, 2003 8.994 9.099 8.967 9.069 43,993 +0.02(+0.23%)
Sep 17, 2003 8.917 9.099 8.917 9.048 10,950 -0.05(-0.56%)
Sep 16, 2003 9.099 9.108 9.045 9.099 12,005 +0.00(+0.00%)
Sep 15, 2003 9.099 9.099 8.967 9.099 20,783 +0.07(+0.83%)
Sep 12, 2003 8.949 9.099 8.949 9.024 3,575 -0.05(-0.53%)
Sep 11, 2003 8.988 9.099 8.988 9.072 8,045 +0.15(+1.64%)
Sep 10, 2003 9.020 9.099 8.914 8.926 12,961 -0.04(-0.40%)
Sep 09, 2003 9.099 9.099 8.961 8.961 4,022 -0.14(-1.51%)
Sep 08, 2003 9.045 9.099 9.045 9.099 7,598 +0.08(+0.89%)
Sep 05, 2003 9.051 9.114 8.982 9.018 58,774 -0.10(-1.05%)
Sep 04, 2003 9.119 9.119 8.964 9.114 89,614 -0.01(-0.07%)
Sep 03, 2003 9.055 9.119 9.036 9.119 10,950 -0.01(-0.07%)
Sep 02, 2003 9.054 9.128 8.967 9.125 37,991 +0.09(+0.96%)
Aug 29, 2003 9.039 9.039 9.039 9.039 1,787 +0.00(+0.00%)
Aug 28, 2003 8.914 9.042 8.914 9.039 7,821 -0.02(-0.20%)
Aug 27, 2003 8.890 9.066 8.890 9.057 29,275 -0.06(-0.62%)
Aug 26, 2003 8.955 9.114 8.952 9.114 9,386 +0.16(+1.77%)
Aug 25, 2003 8.949 9.087 8.893 8.955 3,575 +0.01(+0.07%)
Aug 22, 2003 9.114 9.114 8.949 8.949 6,480 -0.16(-1.80%)
Aug 21, 2003 9.128 9.128 9.099 9.114 6,704 +0.02(+0.20%)
Aug 20, 2003 9.099 9.099 9.048 9.096 51,623 -0.00(-0.03%)
Aug 19, 2003 9.099 9.099 9.027 9.099 4,022 +0.00(+0.00%)
Aug 18, 2003 9.054 9.099 9.054 9.099 4,246 +0.00(+0.00%)
Aug 15, 2003 9.021 9.099 8.949 9.099 7,151 +0.00(+0.00%)
Aug 14, 2003 9.099 9.099 9.099 9.099 4,246 +0.00(+0.00%)
Aug 13, 2003 9.061 9.099 9.057 9.099 13,632 +0.00(+0.00%)
Aug 12, 2003 9.027 9.155 9.027 9.099 21,006 +0.02(+0.20%)
Aug 11, 2003 9.024 9.084 9.024 9.081 10,056 +0.06(+0.66%)
Aug 08, 2003 8.988 9.084 8.937 9.021 8,045 -0.05(-0.56%)
Aug 07, 2003 8.982 9.072 8.982 9.072 6,257 +0.00(+0.03%)
Aug 06, 2003 8.949 9.099 8.949 9.069 269,961 +0.12(+1.33%)
Aug 05, 2003 8.994 8.994 8.920 8.949 54,975 -0.01(-0.17%)
Aug 04, 2003 9.099 9.099 8.964 8.964 210,516 -0.06(-0.69%)
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.