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

Provident Financial (NQ: PROV )

12.54 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2002 9.099 9.301 9.099 9.233 3,016 -0.01(-0.16%)
Apr 30, 2002 9.197 9.248 9.051 9.248 21,453 +0.09(+0.98%)
Apr 29, 2002 8.914 9.158 8.914 9.158 74,418 +0.15(+1.69%)
Apr 26, 2002 9.579 9.579 8.785 9.006 101,905 -0.84(-8.52%)
Apr 25, 2002 9.859 9.871 9.609 9.844 31,845 -0.01(-0.15%)
Apr 24, 2002 9.695 9.859 9.609 9.859 17,431 +0.00(+0.00%)
Apr 23, 2002 9.561 9.859 9.561 9.859 11,397 +0.25(+2.64%)
Apr 22, 2002 9.606 9.606 9.606 9.606 335 -0.01(-0.06%)
Apr 19, 2002 9.755 9.755 9.612 9.612 4,357 -0.02(-0.25%)
Apr 18, 2002 9.770 9.770 9.636 9.636 2,011 -0.22(-2.27%)
Apr 17, 2002 9.795 9.859 9.795 9.859 8,045 +0.01(+0.15%)
Apr 16, 2002 9.859 9.859 9.844 9.844 2,681 -0.01(-0.15%)
Apr 15, 2002 9.770 9.859 9.770 9.859 2,011 +0.00(+0.00%)
Apr 12, 2002 9.765 9.859 9.621 9.859 18,772 +0.24(+2.48%)
Apr 11, 2002 9.770 9.770 9.621 9.621 5,363 -0.24(-2.42%)
Apr 10, 2002 9.636 9.859 9.633 9.859 64,026 +0.36(+3.77%)
Apr 09, 2002 9.782 9.859 9.492 9.501 31,510 -0.21(-2.15%)
Apr 08, 2002 9.840 9.844 9.710 9.710 14,079 -0.12(-1.18%)
Apr 05, 2002 9.716 9.999 9.716 9.826 67,713 +0.21(+2.14%)
Apr 04, 2002 9.298 9.725 9.298 9.621 13,743 +0.12(+1.29%)
Apr 03, 2002 9.266 9.498 9.266 9.498 5,028 +0.18(+1.89%)
Apr 02, 2002 8.800 9.486 8.729 9.322 226,271 +0.55(+6.29%)
Apr 01, 2002 8.621 8.770 8.621 8.770 97,548 -0.06(-0.64%)
Mar 29, 2002 8.562 8.827 8.550 8.827 17,431 +0.00(+0.00%)
Mar 28, 2002 8.562 8.827 8.550 8.827 17,431 +0.10(+1.16%)
Mar 27, 2002 8.412 8.726 8.412 8.726 33,856 +0.31(+3.72%)
Mar 26, 2002 8.412 8.412 8.412 8.412 1,676 +0.06(+0.66%)
Mar 25, 2002 8.509 8.571 8.357 8.357 5,028 -0.19(-2.21%)
Mar 22, 2002 8.546 8.546 8.546 8.546 335 +0.04(+0.42%)
Mar 21, 2002 8.350 8.511 8.350 8.511 15,419 +0.16(+1.97%)
Mar 20, 2002 8.353 8.353 8.302 8.347 16,090 -0.01(-0.07%)
Mar 19, 2002 8.323 8.353 8.293 8.353 43,242 +0.03(+0.36%)
Mar 18, 2002 8.263 8.323 8.263 8.323 11,397 +0.06(+0.72%)
Mar 15, 2002 8.408 8.409 8.204 8.263 2,346 -0.13(-1.60%)
Mar 14, 2002 8.157 8.398 8.099 8.398 29,499 +0.19(+2.36%)
Mar 13, 2002 8.084 8.204 8.084 8.204 21,789 +0.01(+0.18%)
Mar 12, 2002 8.084 8.204 8.084 8.189 10,056 +0.06(+0.73%)
Mar 11, 2002 8.129 8.129 8.087 8.129 3,352 -0.04(-0.51%)
Mar 08, 2002 8.111 8.171 8.111 8.171 1,340 -0.03(-0.36%)
Mar 07, 2002 8.201 8.201 8.084 8.201 107,604 +0.00(+0.00%)
Mar 06, 2002 8.201 8.201 8.201 8.201 5,698 +0.01(+0.11%)
Mar 05, 2002 8.054 8.201 8.054 8.192 18,436 +0.06(+0.77%)
Mar 04, 2002 8.114 8.159 8.084 8.129 11,732 +0.04(+0.55%)
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.