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

Provident Financial (NQ: PROV )

12.52 -0.07 (-0.56%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 21, 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 24, 2011 5.143 5.434 5.143 5.346 25,731 -0.01(-0.13%)
May 23, 2011 5.380 5.414 5.353 5.353 4,575 -0.07(-1.25%)
May 20, 2011 5.353 5.427 5.353 5.421 8,031 +0.04(+0.76%)
May 19, 2011 5.441 5.441 5.353 5.380 6,788 +0.01(+0.25%)
May 18, 2011 5.400 5.427 5.353 5.366 13,344 -0.02(-0.38%)
May 17, 2011 5.421 5.454 5.387 5.387 23,736 -0.05(-0.87%)
May 16, 2011 5.488 5.495 5.414 5.434 19,056 -0.07(-1.23%)
May 13, 2011 5.441 5.502 5.441 5.502 4,870 +0.06(+1.12%)
May 12, 2011 5.441 5.475 5.427 5.441 7,844 +0.00(+0.00%)
May 11, 2011 5.454 5.522 5.441 5.441 16,039 -0.01(-0.25%)
May 10, 2011 5.454 5.543 5.421 5.454 51,007 -0.03(-0.62%)
May 06, 2011 5.434 5.488 5.488 5.488 22,137 +0.00(+0.00%)
May 05, 2011 5.475 5.515 5.454 5.488 20,368 +0.00(+0.00%)
May 04, 2011 5.488 5.509 5.488 5.488 9,296 -0.01(-0.12%)
May 03, 2011 5.475 5.522 5.475 5.495 8,734 +0.01(+0.12%)
May 02, 2011 5.488 5.502 5.427 5.488 51,960 +0.00(+0.00%)
Apr 29, 2011 5.454 5.597 5.387 5.488 49,841 +0.03(+0.62%)
Apr 28, 2011 5.319 5.509 5.319 5.454 42,110 +0.02(+0.37%)
Apr 27, 2011 5.393 5.454 5.366 5.434 46,882 +0.08(+1.52%)
Apr 26, 2011 5.597 5.651 5.353 5.353 22,901 -0.28(-5.05%)
Apr 25, 2011 5.515 5.644 5.475 5.637 87,538 +0.12(+2.21%)
Apr 21, 2011 5.671 5.671 5.488 5.515 13,577 +0.07(+1.24%)
Apr 20, 2011 5.380 5.448 5.363 5.448 7,969 +0.09(+1.77%)
Apr 19, 2011 5.387 5.387 5.271 5.353 7,735 +0.01(+0.13%)
Apr 18, 2011 5.360 5.360 5.143 5.346 27,458 -0.04(-0.75%)
Apr 15, 2011 5.475 5.475 5.339 5.387 26,018 -0.09(-1.61%)
Apr 14, 2011 5.454 5.502 5.434 5.475 2,830 -0.01(-0.12%)
Apr 13, 2011 5.522 5.536 5.387 5.482 9,173 -0.01(-0.12%)
Apr 12, 2011 5.495 5.590 5.360 5.488 9,929 -0.05(-0.86%)
Apr 11, 2011 5.576 5.631 5.482 5.536 16,286 -0.06(-1.09%)
Apr 08, 2011 5.739 5.739 5.414 5.597 18,378 -0.08(-1.43%)
Apr 07, 2011 5.725 5.725 5.651 5.678 15,052 -0.00(-0.05%)
Apr 06, 2011 5.725 5.729 5.651 5.681 7,686 -0.00(-0.07%)
Apr 05, 2011 5.610 5.685 5.610 5.685 12,795 +0.06(+1.08%)
Apr 04, 2011 5.631 5.692 5.624 5.624 19,127 -0.07(-1.31%)
Apr 01, 2011 5.597 5.698 5.583 5.698 10,615 +0.08(+1.45%)
Mar 31, 2011 5.549 5.617 5.522 5.617 19,425 +0.04(+0.73%)
Mar 30, 2011 5.576 5.590 5.529 5.576 7,903 -0.01(-0.24%)
Mar 29, 2011 5.537 5.596 5.537 5.590 5,643 +0.01(+0.12%)
Mar 28, 2011 5.617 5.617 5.452 5.583 12,481 +0.06(+1.15%)
Mar 25, 2011 5.597 5.603 5.421 5.520 48,527 -0.11(-1.97%)
Mar 24, 2011 5.563 5.631 5.556 5.631 3,189 +0.01(+0.12%)
Mar 23, 2011 5.617 5.719 5.556 5.624 18,663 +0.02(+0.36%)
Mar 22, 2011 5.603 5.617 5.590 5.603 3,713 +0.01(+0.12%)
Mar 21, 2011 5.677 5.712 5.590 5.597 16,416 -0.08(-1.43%)
Mar 18, 2011 5.746 5.746 5.590 5.678 5,062 -0.05(-0.83%)
Mar 17, 2011 5.786 5.786 5.670 5.725 4,709 +0.03(+0.60%)
Mar 16, 2011 5.678 5.786 5.651 5.692 16,045 +0.05(+0.84%)
Mar 15, 2011 5.739 5.739 5.549 5.644 33,806 -0.08(-1.42%)
Mar 14, 2011 5.732 5.766 5.441 5.725 29,893 -0.03(-0.59%)
Mar 11, 2011 5.796 5.827 5.719 5.759 14,289 +0.04(+0.71%)
Mar 10, 2011 5.793 5.854 5.710 5.719 33,590 -0.08(-1.45%)
Mar 09, 2011 5.814 5.827 5.793 5.803 10,347 -0.01(-0.18%)
Mar 08, 2011 5.800 5.827 5.793 5.814 7,270 +0.03(+0.59%)
Mar 07, 2011 5.766 5.814 5.766 5.780 10,177 +0.00(+0.00%)
Mar 04, 2011 5.814 5.827 5.766 5.780 12,735 -0.00(-0.01%)
Mar 03, 2011 5.753 5.834 5.746 5.780 41,238 +0.03(+0.48%)
Mar 02, 2011 5.807 5.896 5.739 5.753 16,330 +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.