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 (%)
Mar 31, 2009 3.322 3.591 3.322 3.531 4,661 +0.23(+7.13%)
Mar 30, 2009 3.390 3.423 3.074 3.296 38,338 -0.06(-1.80%)
Mar 26, 2009 3.517 3.517 3.342 3.356 1,008 -0.09(-2.72%)
Mar 25, 2009 3.625 3.625 3.437 3.450 446 -0.25(-6.71%)
Mar 24, 2009 3.537 3.752 3.531 3.698 3,407 +0.17(+4.75%)
Mar 20, 2009 3.551 3.678 3.531 3.531 4,171 -0.18(-4.88%)
Mar 19, 2009 3.215 3.980 3.658 3.712 22,347 +0.13(+3.56%)
Mar 18, 2009 3.215 3.967 3.215 3.584 2,216 +0.20(+5.90%)
Mar 17, 2009 3.363 3.575 3.363 3.385 1,117 -0.04(-1.13%)
Mar 16, 2009 3.235 3.423 3.235 3.423 60,488 +0.00(+0.00%)
Mar 13, 2009 3.101 3.423 3.101 3.423 893 +0.21(+6.69%)
Mar 12, 2009 3.094 3.212 3.094 3.208 631 -0.06(-1.85%)
Mar 11, 2009 3.020 3.289 3.020 3.269 792 +0.05(+1.67%)
Mar 10, 2009 3.020 3.215 3.020 3.215 7,908 +0.11(+3.45%)
Mar 09, 2009 3.242 3.289 3.108 3.108 876 -0.11(-3.54%)
Mar 06, 2009 3.202 3.255 3.061 3.222 10,633 +0.19(+6.43%)
Mar 05, 2009 3.027 3.027 3.027 3.027 1,699 -0.02(-0.66%)
Mar 04, 2009 3.020 3.128 3.020 3.047 12,365 +0.08(+2.71%)
Mar 02, 2009 2.886 2.967 2.819 2.967 5,585 +0.14(+4.99%)
Feb 27, 2009 2.826 2.853 2.685 2.826 5,962 -0.13(-4.32%)
Feb 26, 2009 2.812 2.953 2.812 2.953 2,014 +0.00(+0.00%)
Feb 25, 2009 3.020 3.020 2.886 2.953 18,733 +0.10(+3.53%)
Feb 24, 2009 2.853 3.108 2.853 2.853 1,933 +0.01(+0.24%)
Feb 23, 2009 2.792 2.920 2.685 2.846 3,429 -0.11(-3.64%)
Feb 20, 2009 3.000 3.000 2.685 2.953 17,394 +0.23(+8.37%)
Feb 19, 2009 2.732 2.732 2.685 2.725 2,543 -0.03(-0.98%)
Feb 18, 2009 2.752 2.752 2.752 2.752 297 -0.39(-12.43%)
Feb 17, 2009 3.143 3.143 3.143 3.143 148 +0.31(+10.95%)
Feb 13, 2009 3.275 3.356 2.833 2.833 1,337 -0.05(-1.86%)
Feb 12, 2009 2.886 2.886 2.886 2.886 148 -0.13(-4.44%)
Feb 11, 2009 2.893 3.020 2.893 3.020 297 -0.02(-0.55%)
Feb 09, 2009 2.953 3.037 3.037 3.037 2,830 +0.28(+10.10%)
Feb 06, 2009 2.718 3.020 2.718 2.759 3,873 +0.07(+2.75%)
Feb 05, 2009 2.685 2.685 2.685 2.685 260 -0.07(-2.68%)
Feb 04, 2009 2.759 2.759 2.759 2.759 148 -0.17(-5.73%)
Feb 03, 2009 3.054 3.054 2.926 2.926 1,403 -0.09(-3.11%)
Feb 02, 2009 3.020 3.067 3.020 3.020 893 +0.00(+0.00%)
Jan 30, 2009 3.020 3.020 3.020 3.020 196 -0.34(-10.18%)
Jan 29, 2009 3.369 3.517 3.101 3.363 2,383 -0.23(-6.36%)
Jan 27, 2009 3.423 3.591 3.591 3.591 893 -0.13(-3.60%)
Jan 26, 2009 3.786 3.906 3.618 3.725 2,830 -0.11(-2.97%)
Jan 23, 2009 3.833 3.839 3.833 3.839 595 +0.15(+4.00%)
Jan 22, 2009 3.692 3.692 3.517 3.692 7,033 -0.01(-0.36%)
Jan 21, 2009 3.953 3.960 3.705 3.705 2,830 -0.09(-2.47%)
Jan 20, 2009 3.765 3.806 3.765 3.799 2,681 -0.29(-7.06%)
Jan 16, 2009 4.088 4.088 4.088 4.088 148 +0.03(+0.66%)
Jan 15, 2009 3.913 4.061 3.906 4.061 2,203 -0.01(-0.33%)
Jan 14, 2009 3.698 4.235 3.698 4.074 4,842 +0.32(+8.39%)
Jan 13, 2009 3.846 4.007 3.718 3.759 38,903 +0.07(+2.00%)
Jan 12, 2009 3.692 3.692 3.685 3.685 926 +0.32(+9.58%)
Jan 09, 2009 3.363 3.363 3.363 3.363 148 -0.56(-14.21%)
Jan 08, 2009 4.014 4.014 3.920 3.920 297 +0.01(+0.34%)
Jan 07, 2009 3.715 3.987 3.715 3.906 1,643 +0.26(+7.18%)
Jan 06, 2009 3.497 3.651 3.497 3.645 76,384 +0.22(+6.47%)
Jan 05, 2009 3.155 3.423 3.155 3.423 6,033 +0.34(+10.87%)
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.