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

Provident Financial (NQ: PROV )

12.74 +0.16 (+1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Dec 30, 2011 6.319 6.367 6.319 6.367 10,301 +0.04(+0.65%)
Dec 29, 2011 6.319 6.354 6.319 6.326 15,698 +0.01(+0.11%)
Dec 28, 2011 6.319 6.346 6.319 6.319 989 -0.01(-0.22%)
Dec 27, 2011 6.319 6.387 6.319 6.332 6,735 -0.03(-0.43%)
Dec 23, 2011 6.332 6.373 6.320 6.360 3,037 -0.03(-0.53%)
Dec 21, 2011 6.373 6.394 6.373 6.394 5,366 +0.01(+0.21%)
Dec 20, 2011 6.387 6.401 6.353 6.380 1,756 +0.01(+0.11%)
Dec 19, 2011 6.333 6.394 6.319 6.373 139,880 +0.05(+0.76%)
Dec 16, 2011 6.332 6.387 6.326 6.326 9,850 -0.01(-0.22%)
Dec 15, 2011 6.380 6.387 6.285 6.339 38,135 +0.01(+0.22%)
Dec 14, 2011 6.285 6.387 6.285 6.326 13,483 +0.03(+0.43%)
Dec 13, 2011 6.291 6.387 6.285 6.298 3,829 -0.02(-0.32%)
Dec 12, 2011 6.367 6.380 6.319 6.319 8,329 -0.05(-0.75%)
Dec 09, 2011 6.237 6.380 6.237 6.367 1,244 +0.05(+0.87%)
Dec 08, 2011 6.319 6.339 6.257 6.312 1,291 -0.01(-0.11%)
Dec 07, 2011 6.387 6.387 6.278 6.319 439 -0.06(-0.96%)
Dec 06, 2011 6.257 6.380 6.257 6.380 1,048 +0.12(+1.97%)
Dec 05, 2011 6.346 6.387 6.250 6.257 31,403 +0.00(+0.00%)
Dec 02, 2011 6.216 6.257 6.216 6.257 3,529 -0.01(-0.11%)
Dec 01, 2011 6.285 6.339 6.223 6.264 1,317 -0.03(-0.54%)
Nov 30, 2011 6.264 6.387 6.244 6.298 9,828 +0.07(+1.10%)
Nov 29, 2011 6.237 6.394 6.216 6.230 30,186 -0.08(-1.19%)
Nov 28, 2011 6.216 6.387 6.210 6.305 40,387 +0.08(+1.32%)
Nov 25, 2011 6.189 6.223 6.189 6.223 1,463 -0.06(-0.98%)
Nov 23, 2011 6.237 6.285 6.182 6.285 10,624 +0.05(+0.88%)
Nov 22, 2011 6.216 6.278 6.182 6.230 3,017 +0.01(+0.22%)
Nov 21, 2011 6.223 6.264 6.216 6.216 46,844 -0.00(-0.00%)
Nov 18, 2011 6.182 6.264 6.182 6.216 21,438 +0.01(+0.11%)
Nov 17, 2011 6.230 6.285 6.182 6.210 16,259 -0.01(-0.11%)
Nov 16, 2011 6.203 6.285 6.196 6.216 20,216 +0.05(+0.78%)
Nov 15, 2011 6.175 6.380 6.169 6.169 32,783 -0.08(-1.31%)
Nov 14, 2011 6.284 6.284 6.209 6.250 37,746 -0.01(-0.11%)
Nov 11, 2011 6.169 6.257 6.169 6.257 295 +0.00(+0.00%)
Nov 10, 2011 6.216 6.264 6.175 6.257 4,039 +0.00(+0.00%)
Nov 09, 2011 6.277 6.277 6.203 6.257 52,916 +0.00(+0.00%)
Nov 08, 2011 6.223 6.264 6.209 6.257 12,412 +0.06(+0.99%)
Nov 07, 2011 6.162 6.291 6.162 6.196 12,033 +0.03(+0.55%)
Nov 04, 2011 6.175 6.189 6.128 6.162 2,772 -0.06(-0.98%)
Nov 03, 2011 6.250 6.250 6.134 6.223 7,832 +0.05(+0.88%)
Nov 02, 2011 6.128 6.209 6.128 6.169 9,151 +0.04(+0.67%)
Nov 01, 2011 6.250 6.346 6.128 6.128 118,320 -0.04(-0.66%)
Oct 31, 2011 6.188 6.250 6.169 6.169 8,004 +0.01(+0.11%)
Oct 28, 2011 6.134 6.175 6.128 6.162 59,481 +0.01(+0.22%)
Oct 27, 2011 6.427 6.427 6.128 6.148 22,445 -0.10(-1.63%)
Oct 26, 2011 6.196 6.250 6.196 6.250 1,174 +0.09(+1.43%)
Oct 25, 2011 6.128 6.448 6.128 6.162 2,811 +0.03(+0.57%)
Oct 24, 2011 6.121 6.181 6.121 6.128 4,846 +0.11(+1.81%)
Oct 21, 2011 6.019 6.019 6.019 6.019 268 -0.21(-3.39%)
Oct 20, 2011 6.162 6.230 6.128 6.230 1,583 +0.08(+1.33%)
Oct 19, 2011 6.162 6.284 6.148 6.148 2,496 +0.01(+0.11%)
Oct 18, 2011 6.209 6.264 6.083 6.141 13,321 -0.06(-0.99%)
Oct 17, 2011 6.134 6.203 6.128 6.203 7,806 +0.06(+1.00%)
Oct 14, 2011 6.155 6.196 5.964 6.141 4,993 +0.05(+0.78%)
Oct 13, 2011 6.189 6.243 6.046 6.094 3,476 -0.14(-2.19%)
Oct 12, 2011 6.169 6.277 6.169 6.230 10,542 +0.07(+1.22%)
Oct 11, 2011 5.883 6.162 5.883 6.155 10,930 +0.00(+0.00%)
Oct 10, 2011 6.053 6.289 6.046 6.155 5,214 +0.15(+2.49%)
Oct 07, 2011 6.066 6.291 5.957 6.005 32,764 +0.05(+0.80%)
Oct 06, 2011 5.964 5.985 5.923 5.957 87,966 +0.25(+4.42%)
Oct 05, 2011 5.951 6.073 5.706 5.706 88,243 -0.18(-3.12%)
Oct 04, 2011 5.964 6.039 5.862 5.889 15,348 +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.