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

Provident Financial (NQ: PROV )

12.80 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 30, 2009 4.700 4.713 4.700 4.713 744 -0.15(-3.17%)
Oct 29, 2009 4.700 4.868 4.700 4.868 1,787 +0.23(+5.07%)
Oct 27, 2009 4.633 4.633 4.633 4.633 0 -0.08(-1.79%)
Oct 26, 2009 4.733 4.740 4.653 4.717 5,659 +0.00(+0.09%)
Oct 23, 2009 4.848 5.126 4.713 4.713 1,191 +0.07(+1.59%)
Oct 22, 2009 4.955 5.183 4.639 4.639 9,188 -0.42(-8.23%)
Oct 21, 2009 4.921 5.056 4.921 5.056 297 -0.14(-2.68%)
Oct 20, 2009 5.195 5.195 4.868 5.195 5,512 +0.01(+0.16%)
Oct 19, 2009 5.056 5.197 4.968 5.187 1,559 +0.14(+2.73%)
Oct 16, 2009 5.203 5.203 5.049 5.049 923 -0.31(-5.76%)
Oct 15, 2009 5.546 5.546 5.324 5.358 3,425 +0.02(+0.38%)
Oct 14, 2009 5.566 5.566 5.163 5.338 9,532 -0.23(-4.22%)
Oct 13, 2009 5.338 5.697 5.277 5.573 14,599 +0.15(+2.85%)
Oct 12, 2009 5.284 5.432 5.042 5.418 34,953 -0.13(-2.42%)
Oct 09, 2009 5.371 5.620 5.318 5.553 7,740 +0.16(+2.99%)
Oct 08, 2009 5.425 5.600 5.391 5.391 10,130 -0.12(-2.19%)
Oct 07, 2009 5.814 5.814 5.512 5.512 3,723 -0.19(-3.41%)
Oct 06, 2009 5.882 5.882 5.237 5.707 39,004 -0.30(-5.03%)
Oct 05, 2009 5.224 6.009 5.170 6.009 28,322 +0.88(+17.15%)
Oct 02, 2009 5.660 5.720 5.103 5.130 33,346 -0.88(-14.64%)
Oct 01, 2009 5.479 6.009 5.438 6.009 19,117 +0.59(+10.90%)
Sep 30, 2009 5.606 5.868 5.385 5.418 28,598 +0.01(+0.12%)
Sep 29, 2009 5.747 5.801 5.412 5.412 5,510 -0.06(-1.10%)
Sep 28, 2009 5.438 5.705 5.371 5.472 3,729 -0.17(-3.09%)
Sep 25, 2009 5.707 5.707 5.388 5.647 1,697 +0.07(+1.20%)
Sep 24, 2009 5.714 6.157 5.506 5.579 4,387 +0.01(+0.12%)
Sep 23, 2009 5.485 5.969 5.485 5.573 31,798 -0.22(-3.88%)
Sep 22, 2009 5.841 6.130 5.485 5.798 45,155 +0.12(+2.19%)
Sep 21, 2009 6.338 6.338 5.479 5.673 16,098 -0.38(-6.32%)
Sep 18, 2009 6.600 6.600 6.056 6.056 22,023 -0.48(-7.30%)
Sep 17, 2009 6.446 6.714 6.318 6.533 4,800 -0.18(-2.70%)
Sep 16, 2009 6.681 6.768 6.231 6.714 10,276 -0.03(-0.40%)
Sep 15, 2009 6.916 6.916 6.110 6.741 20,005 +0.08(+1.21%)
Sep 14, 2009 6.862 6.929 6.439 6.660 9,684 -0.01(-0.10%)
Sep 10, 2009 6.694 6.667 6.667 6.667 20,851 +0.02(+0.30%)
Sep 09, 2009 6.365 6.654 6.365 6.647 5,162 +0.28(+4.32%)
Sep 08, 2009 6.207 6.372 5.915 6.372 5,659 +0.46(+7.84%)
Sep 04, 2009 5.902 5.908 5.902 5.908 1,936 +0.00(+0.00%)
Sep 03, 2009 5.841 5.908 5.808 5.908 3,427 +0.00(+0.00%)
Sep 02, 2009 5.908 5.908 5.908 5.908 744 -0.13(-2.11%)
Sep 01, 2009 5.532 6.244 5.405 6.036 12,564 +0.66(+12.37%)
Aug 31, 2009 5.371 5.371 5.371 5.371 148 -0.11(-2.08%)
Aug 27, 2009 5.579 5.485 5.485 5.485 6,553 +0.08(+1.49%)
Aug 26, 2009 5.438 5.680 5.170 5.405 26,006 -0.04(-0.74%)
Aug 25, 2009 5.136 5.519 4.982 5.445 36,596 +0.11(+2.01%)
Aug 24, 2009 4.703 5.338 4.703 5.338 16,669 +0.32(+6.28%)
Aug 21, 2009 4.760 5.291 4.586 5.022 19,317 +0.27(+5.65%)
Aug 20, 2009 4.559 5.022 4.498 4.754 15,080 -0.03(-0.70%)
Aug 19, 2009 4.707 4.787 4.406 4.787 12,222 +0.03(+0.56%)
Aug 18, 2009 4.472 4.767 4.398 4.760 19,058 +0.08(+1.72%)
Aug 17, 2009 4.196 4.767 4.196 4.680 5,723 +0.06(+1.31%)
Aug 14, 2009 4.787 4.881 4.592 4.619 8,787 -0.08(-1.71%)
Aug 13, 2009 4.559 4.733 4.418 4.700 43,431 +0.14(+3.09%)
Aug 12, 2009 4.955 5.009 4.237 4.559 60,769 -0.28(-5.69%)
Aug 11, 2009 5.089 5.767 4.680 4.834 30,847 -0.78(-13.88%)
Aug 10, 2009 5.640 5.734 5.506 5.613 184,773 -0.04(-0.71%)
Aug 07, 2009 5.015 5.754 4.915 5.653 25,561 +0.36(+6.72%)
Aug 06, 2009 5.069 5.297 4.942 5.297 17,332 +0.30(+5.91%)
Aug 05, 2009 5.015 5.015 4.827 5.002 12,685 +0.09(+1.92%)
Aug 04, 2009 5.297 5.297 4.848 4.908 59,181 -0.17(-3.43%)
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.