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

Provident Financial (NQ: PROV )

12.70 UNCHANGED
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 29, 2011 5.680 5.857 5.667 5.755 11,259 +0.12(+2.05%)
Jul 28, 2011 5.639 5.809 5.639 5.639 16,235 -0.16(-2.69%)
Jul 27, 2011 5.701 5.877 5.673 5.796 15,089 -0.01(-0.12%)
Jul 26, 2011 5.843 5.918 5.768 5.802 7,185 -0.01(-0.23%)
Jul 25, 2011 5.816 5.857 5.768 5.816 23,793 +0.00(+0.00%)
Jul 22, 2011 5.802 5.931 5.701 5.816 61,170 +0.14(+2.39%)
Jul 21, 2011 5.653 5.728 5.599 5.680 27,206 +0.10(+1.82%)
Jul 20, 2011 5.551 5.687 5.463 5.578 28,539 +0.01(+0.24%)
Jul 19, 2011 5.599 5.701 5.565 5.565 14,464 -0.02(-0.30%)
Jul 18, 2011 5.592 5.599 5.511 5.582 7,220 -0.00(-0.06%)
Jul 15, 2011 5.592 5.626 5.565 5.585 10,332 +0.09(+1.60%)
Jul 14, 2011 5.490 5.599 5.463 5.497 10,926 -0.04(-0.74%)
Jul 13, 2011 5.490 5.565 5.480 5.538 4,391 +0.04(+0.74%)
Jul 12, 2011 5.497 5.599 5.463 5.497 19,179 -0.02(-0.37%)
Jul 11, 2011 5.504 5.592 5.504 5.517 2,997 -0.07(-1.33%)
Jul 08, 2011 5.551 5.599 5.497 5.592 8,359 +0.02(+0.36%)
Jul 07, 2011 5.531 5.680 5.517 5.572 6,432 +0.03(+0.49%)
Jul 06, 2011 5.517 5.551 5.430 5.544 3,925 +0.05(+0.86%)
Jul 05, 2011 5.497 5.565 5.477 5.497 13,578 +0.01(+0.13%)
Jul 01, 2011 5.409 5.531 5.409 5.490 51,468 +0.05(+0.99%)
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%)
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.