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, 2012 10.10 10.36 10.05 10.21 26,275 +0.15(+1.44%)
Oct 26, 2012 10.05 10.07 10.07 10.07 15,476 -0.06(-0.55%)
Oct 25, 2012 10.03 10.13 10.03 10.12 12,103 +0.14(+1.39%)
Oct 24, 2012 9.762 10.01 9.762 9.984 20,785 +0.07(+0.70%)
Oct 23, 2012 9.776 9.921 9.776 9.915 36,304 +0.14(+1.41%)
Oct 19, 2012 9.928 9.928 9.458 9.776 59,310 +0.12(+1.29%)
Oct 18, 2012 9.666 9.680 9.541 9.652 7,862 +0.01(+0.14%)
Oct 17, 2012 9.541 9.638 9.375 9.638 19,838 +0.13(+1.38%)
Oct 16, 2012 8.995 9.652 8.808 9.507 39,171 +0.48(+5.36%)
Oct 15, 2012 8.891 9.043 8.829 9.023 57,174 -0.17(-1.88%)
Oct 12, 2012 9.680 9.680 9.182 9.196 10,364 -0.50(-5.20%)
Oct 11, 2012 9.680 9.749 9.548 9.700 23,597 +0.03(+0.29%)
Oct 10, 2012 9.507 9.728 9.507 9.673 8,592 +0.16(+1.67%)
Oct 09, 2012 9.852 9.852 9.507 9.514 24,258 -0.30(-3.03%)
Oct 08, 2012 9.707 9.894 9.707 9.811 21,702 +0.06(+0.57%)
Oct 05, 2012 9.686 9.825 9.645 9.756 20,030 +0.14(+1.44%)
Oct 04, 2012 9.700 9.783 9.576 9.617 45,250 -0.03(-0.36%)
Oct 03, 2012 9.811 9.880 9.576 9.652 22,602 -0.18(-1.83%)
Oct 02, 2012 9.825 9.852 9.769 9.832 55,968 +0.06(+0.57%)
Oct 01, 2012 9.804 9.818 9.659 9.776 18,469 -0.05(-0.49%)
Sep 28, 2012 9.749 9.852 9.705 9.825 69,021 +0.08(+0.85%)
Sep 27, 2012 9.680 9.742 9.507 9.742 31,902 +0.13(+1.37%)
Sep 26, 2012 9.645 9.680 9.541 9.610 16,945 -0.03(-0.36%)
Sep 25, 2012 9.721 9.776 9.645 9.645 31,724 -0.11(-1.13%)
Sep 24, 2012 9.341 9.783 9.341 9.756 41,241 +0.03(+0.36%)
Sep 21, 2012 9.700 9.721 9.641 9.721 65,878 +0.08(+0.86%)
Sep 20, 2012 9.562 9.680 9.545 9.638 12,204 +0.00(+0.00%)
Sep 19, 2012 9.728 9.749 9.583 9.638 71,120 -0.06(-0.57%)
Sep 18, 2012 9.548 9.714 9.507 9.693 39,375 +0.19(+2.04%)
Sep 17, 2012 9.583 9.749 9.472 9.500 181,344 -0.03(-0.36%)
Sep 14, 2012 9.507 9.576 9.342 9.534 47,009 +0.08(+0.80%)
Sep 13, 2012 9.334 9.507 9.334 9.458 59,763 +0.15(+1.63%)
Sep 12, 2012 9.327 9.327 9.272 9.306 27,544 -0.01(-0.15%)
Sep 11, 2012 9.140 9.327 9.140 9.320 16,899 +0.17(+1.89%)
Sep 10, 2012 9.230 9.244 9.140 9.147 14,867 -0.08(-0.82%)
Sep 07, 2012 9.119 9.230 9.106 9.223 65,045 +0.10(+1.14%)
Sep 06, 2012 9.099 9.182 9.064 9.119 91,914 +0.05(+0.53%)
Sep 05, 2012 9.126 9.126 8.843 9.071 30,709 -0.06(-0.61%)
Sep 04, 2012 9.092 9.126 8.919 9.126 78,262 +0.01(+0.08%)
Aug 31, 2012 9.126 9.126 9.071 9.119 36,788 +0.06(+0.69%)
Aug 30, 2012 9.202 9.202 9.050 9.057 21,472 -0.14(-1.50%)
Aug 29, 2012 9.175 9.223 9.126 9.196 22,181 +0.05(+0.53%)
Aug 27, 2012 9.161 9.202 9.064 9.147 19,476 +0.01(+0.08%)
Aug 24, 2012 9.147 9.230 9.126 9.140 16,067 +0.01(+0.08%)
Aug 23, 2012 9.189 9.196 9.106 9.133 11,677 -0.06(-0.60%)
Aug 22, 2012 9.078 9.334 9.078 9.189 33,352 +0.10(+1.14%)
Aug 21, 2012 8.988 9.220 8.954 9.085 128,336 +0.10(+1.08%)
Aug 20, 2012 9.023 9.057 8.960 8.988 84,150 -0.02(-0.23%)
Aug 17, 2012 8.974 9.057 8.974 9.009 44,962 +0.00(+0.00%)
Aug 16, 2012 8.919 9.050 8.884 9.009 76,720 +0.06(+0.62%)
Aug 15, 2012 8.801 8.954 8.781 8.954 35,840 +0.15(+1.65%)
Aug 14, 2012 8.884 8.884 8.725 8.808 13,494 -0.03(-0.31%)
Aug 13, 2012 8.767 8.836 8.680 8.836 86,353 +0.11(+1.27%)
Aug 10, 2012 8.705 8.780 8.622 8.725 58,590 +0.05(+0.56%)
Aug 09, 2012 8.629 8.780 8.629 8.677 19,436 +0.03(+0.40%)
Aug 08, 2012 8.712 8.780 8.629 8.643 34,969 -0.03(-0.40%)
Aug 07, 2012 8.546 8.677 8.546 8.677 89,661 +0.12(+1.45%)
Aug 06, 2012 8.443 8.622 8.429 8.553 58,702 +0.08(+0.89%)
Aug 03, 2012 8.471 8.505 8.409 8.477 39,531 +0.06(+0.65%)
Aug 02, 2012 8.360 8.471 8.360 8.422 125,646 +0.03(+0.33%)
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.