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

Provident Financial (NQ: PROV )

12.46 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 14, 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, 2011 5.334 5.436 5.334 5.436 6,289 -0.02(-0.37%)
Jun 29, 2011 5.490 5.490 5.436 5.456 11,346 -0.04(-0.74%)
Jun 28, 2011 5.456 5.497 5.361 5.497 11,313 +0.03(+0.50%)
Jun 27, 2011 5.422 5.524 5.327 5.470 3,829 -0.01(-0.12%)
Jun 24, 2011 5.422 5.524 5.320 5.477 21,117 +0.05(+1.00%)
Jun 23, 2011 5.327 5.422 5.243 5.422 4,125 +0.08(+1.49%)
Jun 22, 2011 5.402 5.402 5.320 5.343 4,724 -0.04(-0.72%)
Jun 21, 2011 5.069 5.422 5.069 5.382 19,805 +0.34(+6.73%)
Jun 20, 2011 5.015 5.090 4.893 5.042 2,085 +0.02(+0.41%)
Jun 17, 2011 4.845 5.022 4.845 5.022 8,612 +0.26(+5.56%)
Jun 16, 2011 4.716 4.805 4.716 4.757 6,974 -0.03(-0.71%)
Jun 15, 2011 4.771 4.839 4.771 4.791 3,536 -0.01(-0.28%)
Jun 14, 2011 4.750 4.893 4.750 4.805 56,473 +0.09(+1.87%)
Jun 13, 2011 4.703 4.778 4.683 4.716 109,468 +0.00(+0.00%)
Jun 10, 2011 4.873 4.995 4.710 4.716 59,232 -0.14(-2.80%)
Jun 09, 2011 4.900 4.940 4.771 4.852 39,006 -0.07(-1.38%)
Jun 08, 2011 5.158 5.158 4.920 4.920 24,272 -0.22(-4.23%)
Jun 07, 2011 5.117 5.144 5.090 5.137 11,977 -0.15(-2.82%)
Jun 06, 2011 5.158 5.415 4.995 5.287 14,342 +0.14(+2.77%)
Jun 03, 2011 5.171 5.205 5.097 5.144 5,600 -0.20(-3.81%)
May 24, 2011 5.144 5.436 5.144 5.348 25,723 -0.01(-0.13%)
May 23, 2011 5.382 5.415 5.354 5.354 4,573 -0.07(-1.25%)
May 20, 2011 5.354 5.428 5.354 5.422 8,029 +0.04(+0.76%)
May 19, 2011 5.443 5.443 5.354 5.382 6,786 +0.01(+0.25%)
May 18, 2011 5.402 5.429 5.354 5.368 13,340 -0.02(-0.38%)
May 17, 2011 5.422 5.456 5.388 5.388 23,729 -0.05(-0.87%)
May 16, 2011 5.490 5.497 5.415 5.436 19,050 -0.07(-1.23%)
May 13, 2011 5.443 5.504 5.443 5.504 4,868 +0.06(+1.12%)
May 12, 2011 5.443 5.476 5.429 5.443 7,841 +0.00(+0.00%)
May 11, 2011 5.456 5.524 5.443 5.443 16,034 -0.01(-0.25%)
May 10, 2011 5.456 5.544 5.422 5.456 50,992 -0.03(-0.62%)
May 06, 2011 5.436 5.490 5.490 5.490 22,131 +0.00(+0.00%)
May 05, 2011 5.476 5.517 5.456 5.490 20,362 +0.00(+0.00%)
May 04, 2011 5.490 5.510 5.490 5.490 9,293 -0.01(-0.12%)
May 03, 2011 5.476 5.524 5.476 5.497 8,731 +0.01(+0.12%)
May 02, 2011 5.490 5.504 5.429 5.490 51,945 +0.00(+0.00%)
Apr 29, 2011 5.456 5.598 5.388 5.490 49,826 +0.03(+0.62%)
Apr 28, 2011 5.321 5.510 5.321 5.456 42,098 +0.02(+0.37%)
Apr 27, 2011 5.395 5.456 5.368 5.436 46,868 +0.08(+1.52%)
Apr 26, 2011 5.598 5.653 5.354 5.354 22,894 -0.28(-5.05%)
Apr 25, 2011 5.517 5.646 5.476 5.639 87,511 +0.12(+2.21%)
Apr 21, 2011 5.673 5.673 5.490 5.517 13,573 +0.07(+1.24%)
Apr 20, 2011 5.382 5.449 5.365 5.449 7,967 +0.09(+1.77%)
Apr 19, 2011 5.388 5.388 5.273 5.354 7,732 +0.01(+0.13%)
Apr 18, 2011 5.361 5.361 5.144 5.348 27,450 -0.04(-0.75%)
Apr 15, 2011 5.476 5.476 5.341 5.388 26,010 -0.09(-1.61%)
Apr 14, 2011 5.456 5.504 5.436 5.476 2,829 -0.01(-0.12%)
Apr 13, 2011 5.524 5.537 5.388 5.483 9,171 -0.01(-0.12%)
Apr 12, 2011 5.497 5.592 5.361 5.490 9,926 -0.05(-0.86%)
Apr 11, 2011 5.578 5.632 5.483 5.537 16,281 -0.06(-1.09%)
Apr 08, 2011 5.741 5.741 5.415 5.598 18,373 -0.08(-1.43%)
Apr 07, 2011 5.727 5.727 5.653 5.680 15,047 -0.00(-0.05%)
Apr 06, 2011 5.727 5.731 5.653 5.682 7,683 -0.00(-0.07%)
Apr 05, 2011 5.612 5.687 5.612 5.687 12,791 +0.06(+1.08%)
Apr 04, 2011 5.632 5.693 5.626 5.626 19,121 -0.07(-1.31%)
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.