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 31, 2011 5.637 5.719 5.583 5.712 9,065 +0.13(+2.32%)
Aug 30, 2011 5.515 5.583 5.488 5.583 25,839 +0.07(+1.36%)
Aug 29, 2011 5.433 5.515 5.392 5.508 27,909 +0.01(+0.12%)
Aug 26, 2011 5.481 5.563 5.460 5.501 3,125 -0.01(-0.12%)
Aug 25, 2011 5.569 5.610 5.450 5.508 38,838 -0.01(-0.12%)
Aug 24, 2011 5.515 5.576 5.508 5.515 3,548 -0.13(-2.29%)
Aug 23, 2011 5.651 5.651 5.631 5.644 881 +0.02(+0.36%)
Aug 22, 2011 5.535 5.624 5.522 5.624 5,535 +0.01(+0.12%)
Aug 19, 2011 5.610 5.726 5.516 5.617 56,743 -0.07(-1.32%)
Aug 18, 2011 5.637 5.780 5.637 5.692 12,861 +0.02(+0.36%)
Aug 17, 2011 5.706 5.719 5.658 5.671 12,521 -0.05(-0.82%)
Aug 16, 2011 5.604 5.719 5.597 5.718 6,268 +0.07(+1.31%)
Aug 15, 2011 5.597 5.645 5.577 5.645 5,968 +0.01(+0.24%)
Aug 12, 2011 5.658 5.658 5.563 5.631 22,678 +0.05(+0.97%)
Aug 11, 2011 5.427 5.767 5.427 5.577 19,371 +0.14(+2.62%)
Aug 10, 2011 5.502 5.563 5.394 5.434 32,573 -0.14(-2.55%)
Aug 09, 2011 5.461 5.577 5.427 5.577 54,599 +0.08(+1.48%)
Aug 08, 2011 5.495 5.889 5.495 5.495 22,584 -0.01(-0.12%)
Aug 05, 2011 5.746 5.746 5.427 5.502 26,049 -0.24(-4.14%)
Aug 04, 2011 5.787 5.868 5.638 5.739 85,266 -0.05(-0.94%)
Aug 03, 2011 5.780 5.875 5.780 5.794 1,618 +0.01(+0.23%)
Aug 02, 2011 5.773 5.807 5.767 5.780 6,624 -0.03(-0.47%)
Aug 01, 2011 5.665 5.868 5.658 5.807 7,222 +0.05(+0.94%)
Jul 29, 2011 5.679 5.855 5.665 5.753 11,262 +0.12(+2.05%)
Jul 28, 2011 5.638 5.807 5.638 5.638 16,240 -0.16(-2.69%)
Jul 27, 2011 5.699 5.875 5.672 5.794 15,093 -0.01(-0.12%)
Jul 26, 2011 5.841 5.916 5.767 5.801 7,187 -0.01(-0.23%)
Jul 25, 2011 5.814 5.855 5.767 5.814 23,800 +0.00(+0.00%)
Jul 22, 2011 5.801 5.929 5.699 5.814 61,188 +0.14(+2.39%)
Jul 21, 2011 5.651 5.726 5.597 5.678 27,214 +0.10(+1.82%)
Jul 20, 2011 5.550 5.685 5.461 5.577 28,548 +0.01(+0.24%)
Jul 19, 2011 5.597 5.699 5.563 5.563 14,468 -0.02(-0.30%)
Jul 18, 2011 5.590 5.597 5.509 5.580 7,222 -0.00(-0.06%)
Jul 15, 2011 5.590 5.624 5.563 5.583 10,335 +0.09(+1.61%)
Jul 14, 2011 5.488 5.597 5.461 5.495 10,929 -0.04(-0.74%)
Jul 13, 2011 5.488 5.563 5.478 5.536 4,392 +0.04(+0.74%)
Jul 12, 2011 5.495 5.597 5.461 5.495 19,185 -0.02(-0.37%)
Jul 11, 2011 5.502 5.590 5.502 5.516 2,998 -0.07(-1.33%)
Jul 08, 2011 5.550 5.597 5.495 5.590 8,361 +0.02(+0.36%)
Jul 07, 2011 5.529 5.678 5.516 5.570 6,433 +0.03(+0.49%)
Jul 06, 2011 5.516 5.550 5.428 5.543 3,926 +0.05(+0.86%)
Jul 05, 2011 5.495 5.563 5.475 5.495 13,582 +0.01(+0.13%)
Jul 01, 2011 5.407 5.529 5.407 5.488 51,483 +0.05(+0.99%)
Jun 30, 2011 5.332 5.434 5.332 5.434 6,291 -0.02(-0.37%)
Jun 29, 2011 5.488 5.488 5.434 5.455 11,349 -0.04(-0.74%)
Jun 28, 2011 5.455 5.495 5.360 5.495 11,317 +0.03(+0.50%)
Jun 27, 2011 5.420 5.522 5.326 5.468 3,830 -0.01(-0.12%)
Jun 24, 2011 5.421 5.522 5.319 5.475 21,123 +0.05(+1.00%)
Jun 23, 2011 5.326 5.421 5.242 5.421 4,127 +0.08(+1.49%)
Jun 22, 2011 5.400 5.400 5.319 5.341 4,725 -0.04(-0.72%)
Jun 21, 2011 5.068 5.421 5.068 5.380 19,811 +0.34(+6.73%)
Jun 20, 2011 5.014 5.088 4.891 5.041 2,085 +0.02(+0.41%)
Jun 17, 2011 4.844 5.020 4.844 5.020 8,615 +0.26(+5.56%)
Jun 16, 2011 4.715 4.803 4.715 4.756 6,976 -0.03(-0.71%)
Jun 15, 2011 4.769 4.837 4.769 4.790 3,537 -0.01(-0.28%)
Jun 14, 2011 4.749 4.891 4.749 4.803 56,490 +0.09(+1.87%)
Jun 13, 2011 4.702 4.776 4.681 4.715 109,501 +0.00(+0.00%)
Jun 10, 2011 4.871 4.993 4.708 4.715 59,250 -0.14(-2.80%)
Jun 09, 2011 4.898 4.939 4.769 4.851 39,018 -0.07(-1.38%)
Jun 08, 2011 5.156 5.156 4.919 4.919 24,279 -0.22(-4.23%)
Jun 07, 2011 5.115 5.142 5.088 5.136 11,980 -0.15(-2.82%)
Jun 06, 2011 5.156 5.414 4.993 5.285 14,346 +0.14(+2.77%)
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.