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, 2011 5.549 5.617 5.522 5.617 19,425 +0.04(+0.73%)
Mar 30, 2011 5.576 5.590 5.529 5.576 7,903 -0.01(-0.24%)
Mar 29, 2011 5.537 5.596 5.537 5.590 5,643 +0.01(+0.12%)
Mar 28, 2011 5.617 5.617 5.452 5.583 12,481 +0.06(+1.15%)
Mar 25, 2011 5.597 5.603 5.421 5.520 48,527 -0.11(-1.97%)
Mar 24, 2011 5.563 5.631 5.556 5.631 3,189 +0.01(+0.12%)
Mar 23, 2011 5.617 5.719 5.556 5.624 18,663 +0.02(+0.36%)
Mar 22, 2011 5.603 5.617 5.590 5.603 3,713 +0.01(+0.12%)
Mar 21, 2011 5.677 5.712 5.590 5.597 16,416 -0.08(-1.43%)
Mar 18, 2011 5.746 5.746 5.590 5.678 5,062 -0.05(-0.83%)
Mar 17, 2011 5.786 5.786 5.670 5.725 4,709 +0.03(+0.60%)
Mar 16, 2011 5.678 5.786 5.651 5.692 16,045 +0.05(+0.84%)
Mar 15, 2011 5.739 5.739 5.549 5.644 33,806 -0.08(-1.42%)
Mar 14, 2011 5.732 5.766 5.441 5.725 29,893 -0.03(-0.59%)
Mar 11, 2011 5.796 5.827 5.719 5.759 14,289 +0.04(+0.71%)
Mar 10, 2011 5.793 5.854 5.710 5.719 33,590 -0.08(-1.45%)
Mar 09, 2011 5.814 5.827 5.793 5.803 10,347 -0.01(-0.18%)
Mar 08, 2011 5.800 5.827 5.793 5.814 7,270 +0.03(+0.59%)
Mar 07, 2011 5.766 5.814 5.766 5.780 10,177 +0.00(+0.00%)
Mar 04, 2011 5.814 5.827 5.766 5.780 12,735 -0.00(-0.01%)
Mar 03, 2011 5.753 5.834 5.746 5.780 41,238 +0.03(+0.48%)
Mar 02, 2011 5.807 5.896 5.739 5.753 16,330 +0.01(+0.12%)
Mar 01, 2011 5.685 5.834 5.664 5.746 38,545 +0.07(+1.31%)
Feb 28, 2011 5.590 5.692 5.536 5.671 28,684 +0.08(+1.45%)
Feb 25, 2011 5.495 5.590 5.495 5.590 11,991 +0.09(+1.73%)
Feb 24, 2011 5.495 5.502 5.473 5.495 3,826 -0.03(-0.49%)
Feb 23, 2011 5.543 5.556 5.509 5.522 54,766 -0.05(-0.85%)
Feb 22, 2011 5.583 5.583 5.522 5.570 34,238 +0.02(+0.37%)
Feb 18, 2011 5.556 5.583 5.549 5.549 14,065 -0.01(-0.12%)
Feb 17, 2011 5.495 5.576 5.495 5.556 15,602 +0.06(+1.11%)
Feb 16, 2011 5.448 5.543 5.448 5.495 15,168 +0.05(+0.87%)
Feb 15, 2011 5.441 5.448 5.400 5.448 21,402 +0.01(+0.12%)
Feb 14, 2011 5.414 5.448 5.380 5.441 64,962 +0.05(+1.01%)
Feb 11, 2011 5.373 5.475 5.353 5.387 40,210 +0.04(+0.76%)
Feb 10, 2011 5.380 5.380 5.346 5.346 6,158 +0.01(+0.13%)
Feb 09, 2011 5.373 5.380 5.340 5.340 4,728 -0.02(-0.38%)
Feb 08, 2011 5.306 5.380 5.306 5.360 18,588 +0.03(+0.51%)
Feb 07, 2011 5.346 5.373 5.292 5.333 25,398 +0.01(+0.25%)
Feb 04, 2011 5.353 5.380 5.319 5.319 8,882 -0.01(-0.25%)
Feb 03, 2011 5.346 5.370 5.312 5.333 20,096 -0.01(-0.13%)
Feb 02, 2011 5.279 5.346 5.279 5.340 17,990 +0.06(+1.15%)
Feb 01, 2011 5.279 5.359 5.245 5.279 42,776 +0.03(+0.65%)
Jan 31, 2011 5.136 5.252 5.136 5.245 76,266 +0.07(+1.31%)
Jan 28, 2011 5.082 5.211 5.082 5.177 76,108 +0.07(+1.32%)
Jan 27, 2011 5.062 5.130 4.974 5.109 73,568 +0.22(+4.57%)
Jan 26, 2011 4.812 4.947 4.744 4.886 48,139 +0.03(+0.56%)
Jan 25, 2011 4.812 4.940 4.812 4.859 9,309 -0.05(-0.96%)
Jan 24, 2011 4.845 4.967 4.845 4.906 19,351 +0.03(+0.69%)
Jan 21, 2011 4.771 4.940 4.771 4.873 7,685 +0.05(+1.12%)
Jan 20, 2011 4.845 4.873 4.791 4.818 15,147 -0.09(-1.79%)
Jan 19, 2011 4.873 4.933 4.839 4.906 18,750 +0.00(+0.00%)
Jan 18, 2011 4.906 4.933 4.906 4.906 4,370 +0.00(+0.00%)
Jan 14, 2011 4.845 4.933 4.845 4.906 13,949 +0.06(+1.26%)
Jan 13, 2011 4.873 4.873 4.845 4.845 7,741 -0.03(-0.56%)
Jan 12, 2011 4.879 4.906 4.873 4.873 6,693 -0.05(-1.10%)
Jan 11, 2011 4.845 4.961 4.845 4.927 36,187 +0.02(+0.41%)
Jan 10, 2011 4.873 4.906 4.832 4.906 12,812 +0.03(+0.69%)
Jan 07, 2011 4.866 4.873 4.805 4.873 62,652 +0.01(+0.14%)
Jan 06, 2011 4.859 4.940 4.825 4.866 17,194 +0.03(+0.56%)
Jan 05, 2011 4.812 4.873 4.798 4.839 49,000 +0.04(+0.92%)
Jan 04, 2011 4.737 4.805 4.730 4.795 41,693 +0.06(+1.21%)
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.