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 (%)
Jul 31, 2002 10.09 10.18 10.08 10.18 4,469 +0.20(+1.97%)
Jul 30, 2002 9.755 10.31 9.755 9.983 6,704 +0.25(+2.57%)
Jul 29, 2002 9.733 9.733 9.733 9.733 0 +0.00(+0.00%)
Jul 26, 2002 9.616 9.733 9.616 9.733 3,352 +0.16(+1.68%)
Jul 25, 2002 9.509 9.616 9.352 9.571 273,313 +0.06(+0.66%)
Jul 24, 2002 9.179 9.509 9.151 9.509 24,493,174 +0.34(+3.66%)
Jul 23, 2002 9.263 9.419 9.173 9.173 1,564 -0.34(-3.53%)
Jul 22, 2002 9.527 9.527 9.506 9.509 3,128 -0.02(-0.23%)
Jul 19, 2002 9.665 9.665 9.218 9.531 9,833 -0.27(-2.74%)
Jul 17, 2002 9.813 9.947 9.800 9.800 12,067 -0.10(-1.05%)
Jul 11, 2002 9.904 9.904 9.904 9.904 1,005 +0.00(+0.03%)
Jul 10, 2002 9.993 9.993 9.901 9.901 15,755 -0.02(-0.18%)
Jul 09, 2002 10.01 10.01 9.919 9.919 4,693 -0.09(-0.89%)
Jul 08, 2002 9.928 10.01 9.928 10.01 670 +0.08(+0.81%)
Jul 05, 2002 10.05 10.05 9.910 9.928 3,352 -0.13(-1.25%)
Jul 04, 2002 10.17 10.17 10.05 10.05 1,005 +0.00(+0.00%)
Jul 03, 2002 10.17 10.17 10.05 10.05 1,005 -0.01(-0.06%)
Jul 02, 2002 10.07 10.07 10.06 10.06 2,681 -0.16(-1.52%)
Jul 01, 2002 10.07 10.22 10.07 10.21 4,693 +0.19(+1.90%)
Jun 28, 2002 10.01 10.07 10.01 10.02 32,180 +0.02(+0.20%)
Jun 27, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 26, 2002 9.937 10.03 9.937 10.00 17,096 +0.07(+0.70%)
Jun 25, 2002 9.946 9.964 9.934 9.934 4,693 +0.04(+0.45%)
Jun 21, 2002 9.886 9.949 9.886 9.889 52,293 +0.00(+0.03%)
Jun 20, 2002 9.892 9.961 9.877 9.886 6,704 +0.00(+0.03%)
Jun 19, 2002 9.889 9.916 9.874 9.883 13,408 +0.02(+0.18%)
Jun 18, 2002 9.961 9.961 9.865 9.865 67,713 -0.10(-0.96%)
Jun 17, 2002 9.904 10.01 9.860 9.961 39,890 +0.06(+0.57%)
Jun 14, 2002 9.859 9.928 9.844 9.904 17,766 +0.05(+0.51%)
Jun 12, 2002 9.832 9.853 9.829 9.853 8,715 -0.01(-0.06%)
Jun 11, 2002 9.829 9.901 9.829 9.859 91,849 +0.00(+0.00%)
Jun 10, 2002 9.910 9.913 9.829 9.859 68,384 -0.06(-0.60%)
Jun 07, 2002 9.818 9.943 9.818 9.919 16,425 +0.05(+0.51%)
Jun 06, 2002 9.829 9.868 9.829 9.868 9,721 +0.01(+0.09%)
Jun 05, 2002 9.904 9.919 9.815 9.859 172,301 +0.23(+2.42%)
May 31, 2002 9.626 9.626 9.626 9.626 335 +0.02(+0.25%)
May 28, 2002 9.287 9.603 9.287 9.603 32,851 +0.30(+3.17%)
May 27, 2002 9.304 9.307 9.251 9.307 5,028 +0.00(+0.00%)
May 24, 2002 9.304 9.307 9.251 9.307 5,028 +0.06(+0.61%)
May 23, 2002 9.233 9.292 9.233 9.251 20,448 +0.02(+0.19%)
May 22, 2002 9.251 9.251 9.233 9.233 96,542 +0.00(+0.00%)
May 21, 2002 9.263 9.292 9.233 9.233 63,691 -0.01(-0.16%)
May 20, 2002 9.236 9.307 9.218 9.248 126,041 +0.00(+0.00%)
May 17, 2002 9.248 9.307 9.245 9.248 516,569 +0.00(+0.00%)
May 16, 2002 9.203 9.449 9.203 9.248 150,512 -0.17(-1.77%)
May 15, 2002 9.221 9.415 9.173 9.415 8,380 +0.21(+2.30%)
May 14, 2002 9.158 9.203 9.158 9.203 34,192 +0.05(+0.52%)
May 13, 2002 9.203 9.203 9.155 9.155 3,352 -0.07(-0.74%)
May 10, 2002 9.219 9.224 9.218 9.224 7,709 +0.02(+0.23%)
May 09, 2002 9.278 9.278 9.203 9.203 3,352 -0.13(-1.34%)
May 08, 2002 9.412 9.412 9.328 9.328 3,352 -0.20(-2.13%)
May 07, 2002 9.325 9.591 9.325 9.531 32,516 +0.21(+2.24%)
May 06, 2002 9.251 9.322 9.251 9.322 2,346 +0.07(+0.77%)
May 03, 2002 9.251 9.322 9.248 9.251 11,062 -0.06(-0.69%)
May 02, 2002 9.251 9.322 9.251 9.315 9,050 +0.08(+0.89%)
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.