Provident Financial (NQ: PROV )

12.49 -0.09 (-0.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.36 14.54 14.36 14.47 23,457 +0.07(+0.49%)
Mar 30, 2017 14.35 14.59 14.28 14.40 16,953 +0.06(+0.43%)
Mar 29, 2017 14.39 14.53 14.32 14.34 8,591 -0.20(-1.39%)
Mar 28, 2017 14.56 14.57 14.46 14.54 6,559 +0.02(+0.16%)
Mar 27, 2017 14.41 14.62 14.25 14.52 6,286 +0.07(+0.48%)
Mar 24, 2017 14.52 14.56 14.42 14.45 7,959 -0.02(-0.16%)
Mar 23, 2017 14.37 14.62 14.37 14.47 6,514 +0.10(+0.70%)
Mar 22, 2017 14.30 14.46 14.28 14.37 23,120 -0.09(-0.59%)
Mar 21, 2017 14.68 14.68 14.46 14.46 10,756 -0.07(-0.48%)
Mar 20, 2017 14.68 14.70 14.46 14.53 11,968 -0.17(-1.16%)
Mar 17, 2017 14.45 14.73 14.45 14.70 76,695 +0.18(+1.23%)
Mar 16, 2017 14.45 14.53 14.45 14.52 14,670 +0.04(+0.27%)
Mar 15, 2017 14.61 14.62 14.39 14.48 17,822 -0.06(-0.43%)
Mar 14, 2017 14.57 14.61 14.51 14.54 16,979 -0.03(-0.21%)
Mar 13, 2017 14.66 14.66 14.55 14.57 13,280 +0.04(+0.27%)
Mar 10, 2017 14.73 14.73 14.51 14.53 11,164 -0.02(-0.16%)
Mar 09, 2017 14.53 14.71 14.49 14.56 16,599 +0.07(+0.48%)
Mar 08, 2017 14.62 14.73 14.48 14.49 23,543 -0.09(-0.59%)
Mar 07, 2017 14.73 14.73 14.51 14.57 14,287 -0.05(-0.37%)
Mar 06, 2017 14.62 14.73 14.56 14.63 12,657 -0.11(-0.74%)
Mar 03, 2017 14.60 14.74 14.53 14.73 26,779 +0.16(+1.12%)
Mar 02, 2017 14.56 14.71 14.51 14.57 9,399 +0.00(+0.00%)
Mar 01, 2017 14.63 14.63 14.46 14.57 19,700 +0.09(+0.64%)
Feb 28, 2017 14.78 14.78 14.43 14.48 24,626 -0.31(-2.10%)
Feb 27, 2017 14.81 14.85 14.79 14.79 5,262 -0.05(-0.31%)
Feb 24, 2017 14.69 14.84 14.45 14.84 29,915 +0.06(+0.42%)
Feb 23, 2017 14.60 14.84 14.52 14.77 14,438 +0.19(+1.28%)
Feb 22, 2017 14.70 14.70 14.49 14.59 10,312 -0.08(-0.53%)
Feb 21, 2017 14.66 14.70 14.46 14.66 9,325 +0.02(+0.11%)
Feb 17, 2017 14.65 14.65 14.65 0 -0.13(-0.89%)
Feb 16, 2017 14.85 14.85 14.70 14.78 7,615 -0.05(-0.37%)
Feb 15, 2017 14.73 14.85 14.66 14.84 55,211 +0.09(+0.63%)
Feb 14, 2017 14.57 14.74 14.57 14.74 10,123 +0.14(+0.96%)
Feb 13, 2017 14.52 14.62 14.40 14.60 17,303 +0.20(+1.40%)
Feb 10, 2017 14.50 14.52 14.32 14.40 14,264 -0.05(-0.32%)
Feb 09, 2017 14.25 14.56 14.25 14.45 14,658 +0.22(+1.52%)
Feb 08, 2017 14.26 14.28 14.19 14.23 15,664 -0.12(-0.81%)
Feb 07, 2017 14.38 14.41 14.23 14.35 46,366 -0.08(-0.53%)
Feb 06, 2017 14.46 14.69 14.30 14.42 75,806 +0.09(+0.65%)
Feb 03, 2017 14.17 14.39 14.17 14.33 47,908 +0.25(+1.75%)
Feb 02, 2017 14.23 14.23 14.02 14.09 30,458 -0.09(-0.65%)
Feb 01, 2017 14.33 14.35 14.15 14.18 52,765 -0.10(-0.70%)
Jan 31, 2017 14.51 14.54 14.16 14.28 74,621 -0.28(-1.91%)
Jan 30, 2017 14.63 14.69 14.52 14.56 13,332 -0.18(-1.25%)
Jan 27, 2017 14.24 14.74 14.13 14.74 38,412 +0.33(+2.30%)
Jan 26, 2017 14.38 14.49 14.13 14.41 20,748 +0.05(+0.38%)
Jan 25, 2017 14.46 14.46 14.31 14.35 18,720 -0.11(-0.75%)
Jan 24, 2017 14.41 14.48 14.41 14.46 15,868 +0.03(+0.21%)
Jan 23, 2017 14.41 14.47 14.41 14.43 6,426 -0.05(-0.37%)
Jan 20, 2017 14.62 14.73 14.43 14.49 12,926 -0.12(-0.79%)
Jan 19, 2017 14.60 14.70 14.56 14.60 6,712 -0.05(-0.37%)
Jan 18, 2017 14.44 14.72 14.41 14.66 19,629 +0.09(+0.63%)
Jan 17, 2017 14.74 14.75 14.48 14.56 14,950 -0.16(-1.10%)
Jan 13, 2017 14.72 14.72 14.72 0 -0.22(-1.49%)
Jan 12, 2017 14.95 15.03 14.74 14.95 17,205 -0.05(-0.36%)
Jan 11, 2017 14.89 15.10 14.86 15.00 8,450 -0.02(-0.15%)
Jan 10, 2017 15.15 15.20 14.94 15.03 8,518 -0.13(-0.86%)
Jan 09, 2017 15.38 15.38 15.15 15.16 10,608 -0.23(-1.50%)
Jan 06, 2017 15.39 15.43 15.33 15.39 13,484 +0.08(+0.50%)
Jan 05, 2017 15.43 15.44 15.22 15.31 27,078 -0.21(-1.34%)
Jan 04, 2017 15.45 15.60 15.15 15.52 22,494 +0.02(+0.15%)
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.