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 (%)
Apr 30, 2024 12.50 12.84 12.50 12.80 2,419 +0.55(+4.52%)
Apr 29, 2024 12.86 12.86 12.22 12.24 18,058 -0.51(-4.03%)
Apr 26, 2024 12.72 13.30 12.65 12.76 11,516 -0.03(-0.23%)
Apr 25, 2024 12.85 12.85 12.79 12.79 1,110 -0.07(-0.54%)
Apr 24, 2024 12.76 12.86 12.76 12.85 5,885 +0.01(+0.08%)
Apr 23, 2024 13.30 13.30 12.80 12.84 5,437 -0.06(-0.46%)
Apr 22, 2024 13.11 13.11 12.90 12.90 3,029 -0.33(-2.47%)
Apr 19, 2024 13.14 13.24 13.14 13.23 2,034 -0.06(-0.45%)
Apr 18, 2024 13.22 13.29 13.22 13.29 1,943 +0.08(+0.60%)
Apr 17, 2024 13.08 13.39 13.08 13.21 3,045 -0.03(-0.22%)
Apr 16, 2024 13.24 13.24 13.24 13.24 553 -0.06(-0.45%)
Apr 15, 2024 13.32 13.32 13.30 13.30 1,067 -0.04(-0.30%)
Apr 12, 2024 13.26 13.34 13.12 13.34 3,038 -0.06(-0.44%)
Apr 11, 2024 13.18 13.40 13.18 13.40 1,919 +0.00(+0.00%)
Apr 10, 2024 13.22 13.40 13.11 13.40 7,817 -0.02(-0.15%)
Apr 09, 2024 13.41 13.72 13.41 13.42 1,739 +0.01(+0.07%)
Apr 08, 2024 13.40 13.61 13.40 13.41 3,596 -0.29(-2.09%)
Apr 05, 2024 13.41 14.03 13.17 13.69 4,388 +0.16(+1.17%)
Apr 04, 2024 13.66 13.66 13.20 13.54 11,210 +0.00(+0.00%)
Apr 03, 2024 13.31 13.55 13.31 13.54 3,560 -0.04(-0.29%)
Apr 02, 2024 13.51 13.58 13.51 13.58 1,258 +0.12(+0.88%)
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.