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 (%)
Jun 30, 2008 6.493 6.701 6.338 6.338 48,982 -0.05(-0.74%)
Jun 27, 2008 6.385 6.587 6.378 6.385 7,360 -0.06(-0.94%)
Jun 26, 2008 6.472 6.472 6.378 6.446 38,712 +0.00(+0.00%)
Jun 25, 2008 6.634 6.862 6.378 6.446 659,571 -0.28(-4.19%)
Jun 24, 2008 6.815 6.909 6.674 6.728 10,080 -0.17(-2.43%)
Jun 23, 2008 7.211 7.251 6.815 6.895 45,465 -0.38(-5.26%)
Jun 20, 2008 7.386 7.386 7.211 7.278 42,345 -0.09(-1.28%)
Jun 19, 2008 7.654 7.654 7.359 7.372 19,660 -0.26(-3.43%)
Jun 18, 2008 8.050 8.339 7.392 7.634 16,085 -0.53(-6.50%)
Jun 17, 2008 8.225 8.238 8.070 8.164 10,220 -0.06(-0.73%)
Jun 16, 2008 8.319 8.359 8.111 8.225 15,117 -0.13(-1.61%)
Jun 13, 2008 8.634 8.634 8.339 8.359 104,235 -0.14(-1.66%)
Jun 12, 2008 8.527 8.527 8.339 8.500 302,289 -0.03(-0.31%)
Jun 11, 2008 7.849 8.547 7.849 8.527 5,957 -0.11(-1.24%)
Jun 10, 2008 8.064 8.889 8.023 8.634 6,532 +0.13(+1.50%)
Jun 09, 2008 8.722 8.883 8.466 8.507 8,355 -0.25(-2.84%)
Jun 06, 2008 9.098 9.124 8.386 8.755 3,951 -0.24(-2.69%)
Jun 05, 2008 8.266 9.010 8.266 8.997 8,787 +0.01(+0.07%)
Jun 04, 2008 8.661 9.232 8.661 8.990 21,447 +0.43(+5.02%)
Jun 03, 2008 8.554 8.654 8.554 8.560 9,527 -0.07(-0.78%)
Jun 02, 2008 8.406 8.661 8.017 8.628 18,702 -0.05(-0.62%)
May 30, 2008 8.084 8.695 8.084 8.681 4,877 +0.56(+6.86%)
May 29, 2008 8.191 8.198 8.124 8.124 76,878 -0.13(-1.55%)
May 28, 2008 8.278 8.278 8.178 8.252 14,268 -0.41(-4.73%)
May 27, 2008 8.137 8.708 8.137 8.661 7,298 +0.07(+0.78%)
May 26, 2008 8.446 8.701 8.446 8.594 5,957 +0.00(+0.00%)
May 23, 2008 8.446 8.701 8.446 8.594 5,957 +0.40(+4.83%)
May 22, 2008 8.184 8.540 8.064 8.198 6,553 -0.03(-0.41%)
May 21, 2008 8.260 8.265 8.225 8.231 5,883 -0.07(-0.81%)
May 20, 2008 8.231 8.299 8.225 8.299 1,114 +0.03(+0.32%)
May 19, 2008 8.366 8.460 8.090 8.272 17,932 -0.09(-1.04%)
May 16, 2008 8.782 8.782 8.057 8.359 10,345 -0.23(-2.66%)
May 15, 2008 8.614 8.614 8.487 8.587 120,109 -0.13(-1.54%)
May 14, 2008 8.950 8.950 8.715 8.722 5,957 +0.02(+0.23%)
May 13, 2008 8.527 8.701 8.513 8.701 9,220 +0.26(+3.02%)
May 12, 2008 8.560 8.795 7.721 8.446 55,328 -0.20(-2.33%)
May 09, 2008 8.540 8.831 8.540 8.648 3,425 -0.13(-1.45%)
May 08, 2008 8.876 8.896 8.701 8.775 3,723 +0.08(+0.93%)
May 07, 2008 8.708 8.889 8.695 8.695 6,139 +0.05(+0.62%)
May 06, 2008 8.554 8.641 8.466 8.641 3,997 -0.09(-1.00%)
May 05, 2008 8.896 8.936 8.722 8.728 15,497 +0.00(+0.00%)
May 02, 2008 8.903 8.903 8.560 8.728 57,978 -0.14(-1.59%)
May 01, 2008 8.735 8.970 8.695 8.869 30,742 +0.10(+1.15%)
Apr 30, 2008 8.769 8.910 8.769 8.769 1,638 -0.21(-2.32%)
Apr 29, 2008 8.963 8.977 8.963 8.977 1,638 +0.00(+0.00%)
Apr 28, 2008 8.997 9.004 8.735 8.977 3,723 -0.03(-0.30%)
Apr 25, 2008 9.098 9.118 8.896 9.004 2,829 -0.13(-1.40%)
Apr 24, 2008 9.118 9.131 8.936 9.131 15,515 -0.15(-1.66%)
Apr 23, 2008 9.077 9.373 9.004 9.286 6,106 +0.32(+3.52%)
Apr 22, 2008 9.084 9.084 8.910 8.970 3,872 -0.10(-1.11%)
Apr 21, 2008 9.723 9.723 8.903 9.071 164,952 -0.67(-6.89%)
Apr 18, 2008 9.601 9.964 9.601 9.742 12,433 -0.22(-2.22%)
Apr 17, 2008 10.11 10.11 9.406 9.964 9,532 +0.20(+2.06%)
Apr 16, 2008 9.635 10.21 9.578 9.762 13,833 -0.17(-1.76%)
Apr 15, 2008 10.07 10.07 9.611 9.937 9,755 -0.14(-1.40%)
Apr 14, 2008 10.10 10.10 10.08 10.08 4,797 -0.20(-1.96%)
Apr 11, 2008 10.21 10.31 10.15 10.28 1,312 -0.01(-0.13%)
Apr 10, 2008 10.75 10.75 10.15 10.29 2,663 -0.46(-4.31%)
Apr 09, 2008 11.02 11.02 10.58 10.76 4,010 -0.08(-0.74%)
Apr 08, 2008 10.85 11.18 10.19 10.84 5,710 +0.09(+0.88%)
Apr 07, 2008 10.94 10.94 10.54 10.74 5,796 +0.03(+0.25%)
Apr 04, 2008 11.04 11.04 10.72 10.72 7,573 -0.15(-1.36%)
Apr 03, 2008 10.62 10.92 10.19 10.86 4,240 +0.37(+3.52%)
Apr 02, 2008 11.00 11.06 10.41 10.49 5,108 -0.30(-2.80%)
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.