Skip to main content
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 (%)
May 28, 2010 4.127 4.444 4.094 4.444 85,026 +0.32(+7.68%)
May 27, 2010 4.313 4.313 3.939 4.127 60,163 +0.19(+4.79%)
May 26, 2010 3.804 4.114 3.574 3.939 102,325 +0.17(+4.47%)
May 25, 2010 3.770 3.891 3.507 3.770 229,238 -0.04(-1.06%)
May 24, 2010 4.235 4.310 3.810 3.810 95,613 -0.32(-7.83%)
May 21, 2010 4.283 4.377 4.087 4.134 137,442 -0.25(-5.69%)
May 20, 2010 4.472 4.546 4.283 4.384 76,132 -0.26(-5.66%)
May 19, 2010 4.600 4.768 4.209 4.647 89,870 +0.02(+0.44%)
May 18, 2010 4.842 4.842 4.620 4.627 91,405 -0.12(-2.55%)
May 17, 2010 4.546 4.842 4.532 4.748 86,689 +0.18(+3.83%)
May 14, 2010 4.552 4.620 4.391 4.573 51,468 -0.07(-1.59%)
May 13, 2010 4.472 4.660 4.330 4.647 77,263 +0.10(+2.22%)
May 12, 2010 4.270 4.647 4.209 4.546 113,366 +0.24(+5.63%)
May 11, 2010 4.121 4.303 3.993 4.303 92,967 +0.24(+5.82%)
May 10, 2010 4.074 4.236 4.007 4.066 83,566 +0.13(+3.22%)
May 07, 2010 3.771 4.068 3.771 3.940 134,250 +0.15(+3.91%)
May 06, 2010 4.155 4.155 3.791 3.791 110,212 -0.31(-7.55%)
May 05, 2010 3.946 4.142 3.785 4.101 148,723 +0.06(+1.50%)
May 04, 2010 4.088 4.121 3.906 4.041 60,636 -0.09(-2.28%)
May 03, 2010 4.135 4.135 3.913 4.135 136,155 +0.09(+2.33%)
Apr 30, 2010 3.805 4.182 3.628 4.041 125,619 +0.17(+4.35%)
Apr 29, 2010 3.818 3.879 3.536 3.872 206,033 -0.01(-0.17%)
Apr 28, 2010 3.886 3.933 3.663 3.879 112,188 -0.03(-0.69%)
Apr 27, 2010 4.283 4.283 3.670 3.906 105,032 -0.44(-10.22%)
Apr 26, 2010 4.041 4.350 3.906 4.350 176,142 +0.31(+7.67%)
Apr 23, 2010 3.839 4.135 3.825 4.041 153,251 +0.15(+3.81%)
Apr 22, 2010 3.556 3.919 3.536 3.892 84,123 +0.33(+9.26%)
Apr 21, 2010 3.226 3.643 3.132 3.562 206,188 +0.36(+11.37%)
Apr 20, 2010 3.300 3.334 3.071 3.199 136,113 -0.07(-2.06%)
Apr 19, 2010 2.923 3.313 2.916 3.266 65,173 +0.29(+9.73%)
Apr 16, 2010 2.923 3.017 2.861 2.977 91,007 +0.05(+1.61%)
Apr 15, 2010 2.916 3.010 2.876 2.929 218,348 +0.01(+0.46%)
Apr 14, 2010 2.775 2.916 2.775 2.916 320,378 +0.16(+5.87%)
Apr 13, 2010 2.721 2.754 2.694 2.754 23,988 +0.06(+2.25%)
Apr 12, 2010 2.694 2.721 2.626 2.694 51,967 +0.00(+0.00%)
Apr 09, 2010 2.707 2.727 2.662 2.694 72,126 +0.02(+0.76%)
Apr 08, 2010 2.579 2.822 2.573 2.674 118,808 +0.13(+5.03%)
Apr 07, 2010 2.586 2.586 2.525 2.546 93,143 +0.00(+0.00%)
Apr 06, 2010 2.472 2.566 2.458 2.546 116,282 +0.11(+4.42%)
Apr 05, 2010 2.458 2.465 2.431 2.438 14,776 +0.00(+0.00%)
Apr 01, 2010 2.337 2.438 2.438 2.438 25,243 +0.09(+4.02%)
Mar 31, 2010 2.357 2.357 2.296 2.344 76,788 -0.01(-0.29%)
Mar 30, 2010 2.317 2.364 2.298 2.350 11,851 +0.06(+2.65%)
Mar 29, 2010 2.323 2.424 2.269 2.290 37,612 -0.03(-1.45%)
Mar 26, 2010 2.357 2.391 2.310 2.323 140,681 -0.04(-1.71%)
Mar 25, 2010 2.505 2.539 2.222 2.364 129,296 -0.07(-3.04%)
Mar 24, 2010 2.391 2.472 2.364 2.438 70,843 +0.05(+1.97%)
Mar 23, 2010 2.404 2.495 2.377 2.391 68,346 -0.01(-0.28%)
Mar 22, 2010 2.431 2.431 2.370 2.397 4,662 -0.03(-1.38%)
Mar 19, 2010 2.546 2.546 2.357 2.431 34,555 -0.04(-1.64%)
Mar 18, 2010 2.458 2.593 2.438 2.472 72,942 +0.05(+1.94%)
Mar 17, 2010 2.492 2.519 2.364 2.424 31,205 -0.00(-0.00%)
Mar 16, 2010 2.424 2.472 2.404 2.424 3,648 +0.00(+0.00%)
Mar 15, 2010 2.397 2.573 2.364 2.424 57,487 -0.06(-2.44%)
Mar 12, 2010 2.593 2.626 2.411 2.485 85,984 -0.07(-2.89%)
Mar 11, 2010 2.344 2.593 2.323 2.559 139,442 +0.26(+11.44%)
Mar 10, 2010 2.269 2.357 2.209 2.296 90,979 +0.05(+2.10%)
Mar 09, 2010 2.135 2.290 2.128 2.249 209,532 +0.12(+5.70%)
Mar 08, 2010 2.148 2.155 2.034 2.128 21,001 +0.03(+1.61%)
Mar 05, 2010 2.209 2.357 2.094 2.094 98,505 -0.06(-2.81%)
Mar 04, 2010 2.216 2.216 2.128 2.155 22,178 -0.03(-1.54%)
Mar 03, 2010 2.222 2.290 2.189 2.189 14,354 +0.00(+0.00%)
Mar 02, 2010 2.135 2.216 2.081 2.189 38,441 +0.00(+0.00%)
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.