Skip to main content
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 (%)
May 31, 2002 9.629 9.629 9.629 9.629 335 +0.02(+0.25%)
May 28, 2002 9.289 9.606 9.289 9.606 32,841 +0.30(+3.17%)
May 27, 2002 9.307 9.310 9.254 9.310 5,026 +0.00(+0.00%)
May 24, 2002 9.307 9.310 9.254 9.310 5,026 +0.06(+0.61%)
May 23, 2002 9.236 9.295 9.236 9.254 20,442 +0.02(+0.19%)
May 22, 2002 9.254 9.254 9.236 9.236 96,513 +0.00(+0.00%)
May 21, 2002 9.265 9.295 9.236 9.236 63,672 -0.01(-0.16%)
May 20, 2002 9.239 9.310 9.221 9.251 126,003 +0.00(+0.00%)
May 17, 2002 9.251 9.310 9.248 9.251 516,413 +0.00(+0.00%)
May 16, 2002 9.206 9.452 9.206 9.251 150,467 -0.17(-1.77%)
May 15, 2002 9.223 9.418 9.176 9.418 8,377 +0.21(+2.30%)
May 14, 2002 9.161 9.206 9.161 9.206 34,181 +0.05(+0.52%)
May 13, 2002 9.206 9.206 9.158 9.158 3,351 -0.07(-0.74%)
May 10, 2002 9.222 9.227 9.221 9.227 7,707 +0.02(+0.23%)
May 09, 2002 9.280 9.280 9.206 9.206 3,351 -0.13(-1.34%)
May 08, 2002 9.415 9.415 9.331 9.331 3,351 -0.20(-2.13%)
May 07, 2002 9.328 9.594 9.328 9.534 32,506 +0.21(+2.24%)
May 06, 2002 9.254 9.325 9.254 9.325 2,345 +0.07(+0.77%)
May 03, 2002 9.254 9.325 9.251 9.254 11,058 -0.06(-0.69%)
May 02, 2002 9.254 9.325 9.254 9.318 9,048 +0.08(+0.89%)
May 01, 2002 9.101 9.304 9.101 9.236 3,016 -0.01(-0.16%)
Apr 30, 2002 9.200 9.251 9.054 9.251 21,447 +0.09(+0.98%)
Apr 29, 2002 8.916 9.161 8.916 9.161 74,395 +0.15(+1.69%)
Apr 26, 2002 9.582 9.582 8.788 9.009 101,875 -0.84(-8.52%)
Apr 25, 2002 9.862 9.874 9.612 9.847 31,836 -0.01(-0.15%)
Apr 24, 2002 9.698 9.862 9.612 9.862 17,426 +0.00(+0.00%)
Apr 23, 2002 9.564 9.862 9.564 9.862 11,393 +0.25(+2.64%)
Apr 22, 2002 9.609 9.609 9.609 9.609 335 -0.01(-0.06%)
Apr 19, 2002 9.758 9.758 9.615 9.615 4,356 -0.02(-0.25%)
Apr 18, 2002 9.773 9.773 9.639 9.639 2,010 -0.22(-2.27%)
Apr 17, 2002 9.798 9.862 9.798 9.862 8,042 +0.01(+0.15%)
Apr 16, 2002 9.862 9.862 9.847 9.847 2,680 -0.01(-0.15%)
Apr 15, 2002 9.773 9.862 9.773 9.862 2,010 +0.00(+0.00%)
Apr 12, 2002 9.768 9.862 9.624 9.862 18,766 +0.24(+2.48%)
Apr 11, 2002 9.773 9.773 9.624 9.624 5,361 -0.24(-2.42%)
Apr 10, 2002 9.638 9.862 9.635 9.862 64,007 +0.36(+3.77%)
Apr 09, 2002 9.785 9.862 9.495 9.504 31,500 -0.21(-2.15%)
Apr 08, 2002 9.843 9.847 9.713 9.713 14,074 -0.12(-1.18%)
Apr 05, 2002 9.719 10.00 9.719 9.829 67,693 +0.21(+2.14%)
Apr 04, 2002 9.301 9.728 9.301 9.624 13,739 +0.12(+1.29%)
Apr 03, 2002 9.268 9.501 9.268 9.501 5,026 +0.18(+1.89%)
Apr 02, 2002 8.803 9.489 8.731 9.325 226,203 +0.55(+6.29%)
Apr 01, 2002 8.624 8.773 8.624 8.773 97,518 -0.06(-0.64%)
Mar 29, 2002 8.564 8.830 8.552 8.830 17,426 +0.00(+0.00%)
Mar 28, 2002 8.564 8.830 8.552 8.830 17,426 +0.10(+1.16%)
Mar 27, 2002 8.415 8.728 8.415 8.728 33,846 +0.31(+3.72%)
Mar 26, 2002 8.415 8.415 8.415 8.415 1,675 +0.06(+0.66%)
Mar 25, 2002 8.511 8.573 8.360 8.360 5,026 -0.19(-2.21%)
Mar 22, 2002 8.549 8.549 8.549 8.549 335 +0.04(+0.42%)
Mar 21, 2002 8.352 8.513 8.352 8.513 15,415 +0.16(+1.97%)
Mar 20, 2002 8.355 8.355 8.305 8.349 16,085 -0.01(-0.07%)
Mar 19, 2002 8.325 8.355 8.296 8.355 43,229 +0.03(+0.36%)
Mar 18, 2002 8.266 8.325 8.266 8.325 11,393 +0.06(+0.72%)
Mar 15, 2002 8.411 8.412 8.206 8.266 2,345 -0.13(-1.60%)
Mar 14, 2002 8.159 8.400 8.102 8.400 29,490 +0.19(+2.36%)
Mar 13, 2002 8.087 8.206 8.087 8.206 21,782 +0.01(+0.18%)
Mar 12, 2002 8.087 8.206 8.087 8.191 10,053 +0.06(+0.73%)
Mar 11, 2002 8.131 8.132 8.090 8.132 3,351 -0.04(-0.51%)
Mar 08, 2002 8.114 8.173 8.114 8.173 1,340 -0.03(-0.36%)
Mar 07, 2002 8.203 8.203 8.087 8.203 107,572 +0.00(+0.00%)
Mar 06, 2002 8.203 8.203 8.203 8.203 5,696 +0.01(+0.11%)
Mar 05, 2002 8.057 8.203 8.057 8.194 18,431 +0.06(+0.77%)
Mar 04, 2002 8.117 8.161 8.087 8.132 11,729 +0.04(+0.55%)
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.