Provident Financial (NQ: PROV )

12.46 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.86 14.22 13.20 14.02 17,513 +0.00(+0.00%)
Jan 28, 2021 14.97 14.97 13.81 14.02 9,525 -0.66(-4.52%)
Jan 27, 2021 14.69 15.05 14.55 14.69 26,207 -0.18(-1.23%)
Jan 26, 2021 14.97 15.17 14.00 14.87 25,016 -0.10(-0.64%)
Jan 25, 2021 15.26 15.26 14.97 14.97 6,998 -0.51(-3.27%)
Jan 22, 2021 14.55 15.54 14.55 15.47 20,489 +0.70(+4.73%)
Jan 21, 2021 14.60 14.94 14.38 14.77 13,869 -0.05(-0.35%)
Jan 20, 2021 14.85 15.06 14.82 14.83 4,465 -0.38(-2.47%)
Jan 19, 2021 14.90 15.44 14.78 15.20 8,629 +0.34(+2.29%)
Jan 15, 2021 14.69 15.05 14.68 14.86 12,133 +0.01(+0.06%)
Jan 14, 2021 14.64 14.85 14.59 14.85 21,306 +0.16(+1.07%)
Jan 13, 2021 14.87 14.88 14.69 14.69 11,460 -0.41(-2.72%)
Jan 12, 2021 14.76 15.10 14.68 15.10 4,752 +0.34(+2.31%)
Jan 11, 2021 14.84 14.96 14.63 14.76 13,385 -0.26(-1.74%)
Jan 08, 2021 14.76 15.11 14.58 15.03 9,386 +0.23(+1.53%)
Jan 07, 2021 14.45 15.08 14.45 14.80 15,311 +0.09(+0.59%)
Jan 06, 2021 13.76 15.11 13.76 14.71 16,773 +1.01(+7.40%)
Jan 05, 2021 13.26 13.78 13.26 13.70 12,362 +0.33(+2.45%)
Jan 04, 2021 13.66 13.78 12.92 13.37 21,494 -0.35(-2.58%)
Dec 31, 2020 13.72 13.72 13.72 28,933 +0.04(+0.32%)
Dec 30, 2020 13.73 14.11 13.31 13.68 28,933 -0.10(-0.76%)
Dec 29, 2020 13.95 13.95 13.68 13.79 7,621 +0.17(+1.28%)
Dec 28, 2020 13.83 14.27 13.61 13.61 15,055 -0.15(-1.08%)
Dec 24, 2020 13.97 14.20 13.76 13.76 8,584 -0.21(-1.50%)
Dec 23, 2020 13.40 13.97 13.19 13.97 14,783 +0.61(+4.58%)
Dec 22, 2020 13.37 13.64 13.11 13.36 16,199 -0.10(-0.71%)
Dec 21, 2020 12.96 13.63 12.96 13.45 31,463 +0.26(+1.99%)
Dec 18, 2020 13.15 13.45 12.91 13.19 112,635 +0.02(+0.13%)
Dec 17, 2020 13.05 13.24 13.05 13.17 19,974 +0.12(+0.94%)
Dec 16, 2020 13.01 13.12 12.93 13.05 149,259 +0.06(+0.47%)
Dec 15, 2020 13.09 13.09 12.99 12.99 17,970 -0.03(-0.27%)
Dec 14, 2020 13.08 13.23 13.00 13.03 46,038 -0.04(-0.33%)
Dec 11, 2020 12.98 13.38 12.92 13.07 36,743 +0.04(+0.34%)
Dec 10, 2020 12.94 13.06 12.74 13.03 17,889 +0.11(+0.88%)
Dec 09, 2020 13.24 13.50 12.86 12.91 17,765 -0.19(-1.47%)
Dec 08, 2020 12.69 13.17 12.68 13.10 25,464 +0.36(+2.81%)
Dec 07, 2020 12.80 13.40 12.49 12.75 18,877 -0.16(-1.22%)
Dec 04, 2020 12.37 12.93 12.37 12.90 5,036 +0.59(+4.75%)
Dec 03, 2020 12.33 12.46 12.32 12.32 13,124 -0.03(-0.28%)
Dec 02, 2020 12.62 12.62 12.32 12.35 4,500 -0.01(-0.07%)
Dec 01, 2020 12.76 12.76 12.32 12.36 8,963 -0.22(-1.74%)
Nov 30, 2020 12.70 12.83 12.42 12.58 11,289 -0.23(-1.77%)
Nov 27, 2020 13.15 13.15 12.79 12.81 3,777 +0.09(+0.69%)
Nov 25, 2020 12.75 13.07 12.72 12.72 8,241 -0.14(-1.09%)
Nov 24, 2020 12.22 13.05 12.22 12.86 24,571 +0.73(+5.98%)
Nov 23, 2020 12.03 12.20 12.01 12.13 7,196 +0.25(+2.13%)
Nov 20, 2020 11.86 11.88 11.86 11.88 4,006 -0.06(-0.51%)
Nov 19, 2020 11.88 11.99 11.87 11.94 4,735 +0.02(+0.15%)
Nov 18, 2020 12.18 12.32 11.63 11.92 17,519 -0.05(-0.44%)
Nov 17, 2020 12.11 12.58 11.98 11.98 49,564 -0.17(-1.42%)
Nov 16, 2020 12.09 12.54 12.09 12.15 20,522 +0.29(+2.41%)
Nov 13, 2020 11.70 12.23 11.70 11.86 12,141 +0.14(+1.18%)
Nov 12, 2020 11.84 12.02 11.73 11.73 7,474 -0.25(-2.09%)
Nov 11, 2020 11.94 11.98 11.72 11.98 5,751 +0.03(+0.29%)
Nov 10, 2020 11.72 12.10 11.72 11.94 22,927 +0.38(+3.29%)
Nov 09, 2020 11.94 12.04 11.45 11.56 18,196 +0.61(+5.61%)
Nov 06, 2020 10.95 10.95 10.95 10.95 3,237 -0.10(-0.94%)
Nov 05, 2020 10.88 11.05 10.85 11.05 5,673 +0.22(+2.00%)
Nov 04, 2020 11.18 11.18 10.82 10.84 5,392 -0.31(-2.79%)
Nov 03, 2020 11.21 11.58 11.13 11.15 22,203 -0.08(-0.69%)
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.