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 (%)
Oct 31, 2008 3.894 3.894 3.894 3.894 7,099 +0.00(+0.00%)
Oct 30, 2008 3.894 3.898 3.874 3.894 1,675 +0.01(+0.17%)
Oct 29, 2008 4.022 4.028 3.861 3.887 5,361 +0.18(+4.89%)
Oct 28, 2008 3.928 3.928 3.706 3.706 5,510 -0.05(-1.43%)
Oct 27, 2008 3.767 3.794 3.760 3.760 8,340 +0.07(+1.82%)
Oct 24, 2008 3.525 3.699 3.525 3.693 9,704 +0.00(+0.00%)
Oct 23, 2008 4.324 4.324 3.693 3.693 13,336 -0.17(-4.51%)
Oct 22, 2008 3.867 3.867 3.867 3.867 417 -0.18(-4.48%)
Oct 21, 2008 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Oct 20, 2008 4.398 4.398 4.049 4.049 3,276 -0.19(-4.44%)
Oct 17, 2008 4.391 4.398 4.015 4.237 2,234 +0.44(+11.48%)
Oct 16, 2008 4.055 4.075 3.511 3.800 16,769 -0.26(-6.29%)
Oct 15, 2008 4.035 4.055 4.035 4.055 3,276 +0.00(+0.00%)
Oct 14, 2008 4.364 4.364 4.028 4.055 16,758 -0.57(-12.34%)
Oct 13, 2008 4.069 4.861 4.028 4.626 15,455 +0.43(+10.24%)
Oct 10, 2008 4.404 4.405 4.196 4.196 1,340 -0.36(-7.82%)
Oct 09, 2008 5.579 5.579 4.552 4.552 2,624 -0.66(-12.63%)
Oct 08, 2008 5.029 5.365 5.015 5.210 5,029 -0.48(-8.49%)
Oct 07, 2008 5.687 5.694 5.687 5.694 446 +0.62(+12.17%)
Oct 06, 2008 5.005 5.526 4.740 5.076 6,194 -0.63(-11.06%)
Oct 03, 2008 5.707 5.707 5.707 5.707 595 +0.00(+0.00%)
Oct 02, 2008 5.559 6.120 5.559 5.707 2,986 -0.03(-0.53%)
Oct 01, 2008 6.049 6.049 5.553 5.737 4,322 -0.17(-2.90%)
Sep 30, 2008 6.378 6.714 5.754 5.908 36,950 +0.19(+3.41%)
Sep 29, 2008 5.841 6.714 5.714 5.714 14,695 +0.00(+0.00%)
Sep 26, 2008 5.707 5.720 5.707 5.714 744 -0.10(-1.73%)
Sep 25, 2008 5.714 5.821 5.707 5.814 1,042 -0.13(-2.26%)
Sep 24, 2008 5.787 6.217 5.787 5.949 302,923 +0.08(+1.37%)
Sep 23, 2008 6.714 6.714 5.868 5.868 9,588 -0.85(-12.60%)
Sep 22, 2008 5.868 6.714 5.271 6.714 10,918 +0.93(+16.14%)
Sep 19, 2008 6.043 6.378 5.707 5.781 65,952 +1.01(+21.27%)
Sep 18, 2008 5.029 5.036 4.431 4.767 7,307 +0.00(+0.00%)
Sep 17, 2008 4.512 4.827 4.499 4.767 2,922 +0.10(+2.16%)
Sep 16, 2008 4.666 4.666 4.532 4.666 3,425 -0.05(-1.14%)
Sep 15, 2008 4.935 4.935 4.196 4.720 3,096 -0.19(-3.83%)
Sep 12, 2008 4.901 4.908 4.707 4.908 5,396 +0.11(+2.38%)
Sep 11, 2008 4.854 4.854 4.733 4.794 4,766 -0.03(-0.70%)
Sep 10, 2008 5.009 5.371 4.733 4.827 7,893 +0.02(+0.42%)
Sep 09, 2008 5.029 5.069 4.733 4.807 11,314 -0.03(-0.69%)
Sep 08, 2008 4.827 5.042 4.505 4.841 59,518 +0.28(+6.03%)
Sep 05, 2008 4.498 4.707 4.485 4.566 18,468 -0.01(-0.29%)
Sep 04, 2008 4.774 4.854 4.498 4.579 27,107 -0.19(-3.94%)
Sep 03, 2008 4.498 4.948 4.498 4.767 21,895 +0.30(+6.61%)
Sep 02, 2008 4.337 4.472 4.337 4.472 7,138 +0.21(+5.05%)
Aug 29, 2008 4.404 4.431 4.257 4.257 2,578 -0.15(-3.50%)
Aug 28, 2008 4.532 4.566 4.324 4.411 21,200 -0.01(-0.30%)
Aug 27, 2008 4.364 4.566 4.364 4.425 18,239 +0.07(+1.54%)
Aug 26, 2008 4.331 4.364 4.297 4.357 3,723 -0.05(-1.22%)
Aug 25, 2008 4.310 4.411 4.290 4.411 6,608 +0.05(+1.08%)
Aug 22, 2008 4.425 4.425 4.263 4.364 12,385 +0.00(+0.00%)
Aug 21, 2008 4.438 4.458 4.337 4.364 44,131 +0.01(+0.15%)
Aug 20, 2008 4.257 4.357 4.096 4.357 65,791 -0.01(-0.31%)
Aug 19, 2008 4.465 4.505 4.257 4.371 33,097 -0.03(-0.61%)
Aug 18, 2008 4.371 4.398 4.371 4.398 3,574 -0.27(-5.76%)
Aug 15, 2008 4.633 4.760 4.599 4.666 1,943 +0.13(+2.81%)
Aug 14, 2008 4.834 4.901 4.512 4.539 15,754 -0.27(-5.59%)
Aug 13, 2008 4.868 4.874 4.633 4.807 15,191 +0.05(+1.13%)
Aug 12, 2008 4.841 5.089 4.438 4.754 15,918 +0.08(+1.72%)
Aug 11, 2008 4.512 4.673 4.364 4.673 29,694 +0.13(+2.81%)
Aug 08, 2008 4.807 4.848 4.404 4.545 43,043 -0.17(-3.70%)
Aug 07, 2008 4.747 4.868 4.700 4.720 18,543 -0.24(-4.87%)
Aug 06, 2008 5.036 5.069 4.747 4.962 24,347 +0.05(+0.96%)
Aug 05, 2008 4.928 4.989 4.814 4.915 6,106 +0.15(+3.10%)
Aug 04, 2008 4.378 4.780 4.270 4.767 23,706 +0.02(+0.42%)
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.