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

Provident Financial (NQ: PROV )

12.80 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 (%)
Aug 30, 2002 10.50 10.60 10.41 10.41 4,468 -0.20(-1.93%)
Aug 29, 2002 10.61 10.64 10.52 10.61 8,042 +0.00(+0.03%)
Aug 28, 2002 10.61 10.61 10.61 10.61 223 +0.04(+0.42%)
Aug 27, 2002 10.47 10.61 10.46 10.56 11,617 +0.18(+1.72%)
Aug 26, 2002 10.43 10.43 10.38 10.38 12,510 +0.02(+0.17%)
Aug 23, 2002 10.29 10.38 10.29 10.37 1,787 +0.06(+0.59%)
Aug 22, 2002 10.22 10.35 10.22 10.31 6,702 +0.14(+1.34%)
Aug 21, 2002 10.12 10.17 10.12 10.17 1,787 +0.10(+0.98%)
Aug 20, 2002 10.05 10.07 10.05 10.07 1,340 +0.22(+2.27%)
Aug 16, 2002 9.870 9.870 9.847 9.847 23,011 +0.00(+0.00%)
Aug 15, 2002 9.848 9.848 9.847 9.847 893 +0.13(+1.38%)
Aug 14, 2002 9.941 9.941 9.713 9.713 2,904 -0.13(-1.36%)
Aug 13, 2002 9.834 9.959 9.726 9.847 6,255 +0.20(+2.09%)
Aug 12, 2002 10.03 10.03 9.628 9.646 5,808 -0.38(-3.79%)
Aug 07, 2002 10.24 10.24 10.03 10.03 6,478 -0.27(-2.61%)
Aug 06, 2002 10.12 10.29 10.12 10.29 5,585 +0.11(+1.10%)
Aug 05, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Aug 02, 2002 10.18 10.18 10.18 10.18 22,341 -0.04(-0.39%)
Aug 01, 2002 10.22 10.23 10.22 10.22 4,244 +0.04(+0.40%)
Jul 31, 2002 10.09 10.18 10.08 10.18 4,468 +0.20(+1.97%)
Jul 30, 2002 9.758 10.32 9.758 9.986 6,702 +0.25(+2.57%)
Jul 29, 2002 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Jul 26, 2002 9.619 9.735 9.619 9.735 3,351 +0.16(+1.68%)
Jul 25, 2002 9.512 9.619 9.355 9.574 273,231 +0.06(+0.66%)
Jul 24, 2002 9.182 9.512 9.154 9.512 24,485,794 +0.34(+3.66%)
Jul 23, 2002 9.265 9.422 9.176 9.176 1,563 -0.34(-3.53%)
Jul 22, 2002 9.530 9.530 9.509 9.512 3,127 -0.02(-0.23%)
Jul 19, 2002 9.668 9.668 9.221 9.534 9,830 -0.27(-2.74%)
Jul 17, 2002 9.816 9.950 9.803 9.803 12,064 -0.10(-1.05%)
Jul 11, 2002 9.907 9.907 9.907 9.907 1,005 +0.00(+0.03%)
Jul 10, 2002 9.996 9.996 9.904 9.904 15,750 -0.02(-0.18%)
Jul 09, 2002 10.01 10.01 9.922 9.922 4,691 -0.09(-0.89%)
Jul 08, 2002 9.931 10.01 9.931 10.01 670 +0.08(+0.81%)
Jul 05, 2002 10.05 10.05 9.913 9.931 3,351 -0.13(-1.25%)
Jul 04, 2002 10.18 10.18 10.06 10.06 1,005 +0.00(+0.00%)
Jul 03, 2002 10.18 10.18 10.06 10.06 1,005 -0.01(-0.06%)
Jul 02, 2002 10.07 10.07 10.06 10.06 2,680 -0.16(-1.52%)
Jul 01, 2002 10.07 10.22 10.07 10.22 4,691 +0.19(+1.90%)
Jun 28, 2002 10.01 10.07 10.01 10.03 32,171 +0.02(+0.20%)
Jun 27, 2002 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Jun 26, 2002 9.940 10.03 9.940 10.01 17,090 +0.07(+0.70%)
Jun 25, 2002 9.949 9.967 9.937 9.937 4,691 +0.04(+0.45%)
Jun 21, 2002 9.889 9.952 9.889 9.892 52,278 +0.00(+0.03%)
Jun 20, 2002 9.895 9.964 9.880 9.889 6,702 +0.00(+0.03%)
Jun 19, 2002 9.892 9.919 9.877 9.886 13,404 +0.02(+0.18%)
Jun 18, 2002 9.964 9.964 9.868 9.868 67,693 -0.10(-0.96%)
Jun 17, 2002 9.907 10.01 9.863 9.964 39,878 +0.06(+0.57%)
Jun 14, 2002 9.862 9.931 9.847 9.907 17,761 +0.05(+0.51%)
Jun 12, 2002 9.835 9.856 9.832 9.856 8,713 -0.01(-0.06%)
Jun 11, 2002 9.832 9.904 9.832 9.862 91,821 +0.00(+0.00%)
Jun 10, 2002 9.913 9.916 9.832 9.862 68,363 -0.06(-0.60%)
Jun 07, 2002 9.821 9.946 9.821 9.922 16,420 +0.05(+0.51%)
Jun 06, 2002 9.832 9.871 9.832 9.871 9,718 +0.01(+0.09%)
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.