Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	2.358	2.358	2.297	2.344	76,764	-0.01(-0.29%)
Mar 30, 2010	2.317	2.364	2.299	2.351	11,847	+0.06(+2.65%)
Mar 29, 2010	2.324	2.425	2.270	2.290	37,601	-0.03(-1.45%)
Mar 26, 2010	2.358	2.391	2.311	2.324	140,638	-0.04(-1.71%)
Mar 25, 2010	2.506	2.540	2.223	2.364	129,257	-0.07(-3.04%)
Mar 24, 2010	2.391	2.472	2.365	2.439	70,822	+0.05(+1.97%)
Mar 23, 2010	2.405	2.496	2.378	2.391	68,325	-0.01(-0.28%)
Mar 22, 2010	2.432	2.432	2.371	2.398	4,661	-0.03(-1.38%)
Mar 19, 2010	2.546	2.546	2.358	2.432	34,545	-0.04(-1.63%)
Mar 18, 2010	2.459	2.594	2.439	2.472	72,920	+0.05(+1.94%)
Mar 17, 2010	2.492	2.519	2.364	2.425	31,196	-0.00(-0.00%)
Mar 16, 2010	2.425	2.472	2.405	2.425	3,647	+0.00(+0.00%)
Mar 15, 2010	2.398	2.573	2.365	2.425	57,469	-0.06(-2.44%)
Mar 12, 2010	2.594	2.627	2.412	2.486	85,958	-0.07(-2.89%)
Mar 11, 2010	2.344	2.594	2.324	2.560	139,400	+0.26(+11.44%)
Mar 10, 2010	2.270	2.358	2.210	2.297	90,952	+0.05(+2.10%)
Mar 09, 2010	2.135	2.290	2.129	2.250	209,469	+0.12(+5.70%)
Mar 08, 2010	2.149	2.156	2.035	2.129	20,994	+0.03(+1.61%)
Mar 05, 2010	2.210	2.358	2.095	2.095	98,475	-0.06(-2.81%)
Mar 04, 2010	2.216	2.216	2.129	2.156	22,172	-0.03(-1.54%)
Mar 03, 2010	2.223	2.290	2.189	2.189	14,350	+0.00(+0.00%)
Mar 02, 2010	2.135	2.216	2.082	2.189	38,430	+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.

Provident Financial (NQ: PROV )

Historical Prices

Free News Feed