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 (%)
May 28, 2004 16.47 16.77 16.47 16.65 6,406 -0.12(-0.72%)
May 27, 2004 16.35 16.77 16.28 16.77 4,767 -0.01(-0.04%)
May 26, 2004 16.78 16.78 16.74 16.77 2,532 +0.19(+1.13%)
May 25, 2004 16.14 16.78 16.12 16.59 8,045 -0.19(-1.12%)
May 24, 2004 16.36 16.77 16.36 16.77 3,277 -0.01(-0.04%)
May 21, 2004 16.36 16.78 16.36 16.78 8,045 +0.68(+4.21%)
May 20, 2004 16.25 16.57 15.98 16.10 10,577 -0.15(-0.95%)
May 19, 2004 16.78 16.78 16.11 16.26 3,277 -0.44(-2.65%)
May 18, 2004 16.48 16.71 16.48 16.70 5,363 -0.03(-0.20%)
May 17, 2004 16.33 16.74 15.88 16.73 6,257 +0.01(+0.08%)
May 14, 2004 16.14 16.78 16.08 16.72 17,878 -0.05(-0.32%)
May 13, 2004 16.44 16.84 16.34 16.77 10,577 +0.35(+2.13%)
May 12, 2004 16.51 16.59 15.84 16.42 3,426 -0.01(-0.08%)
May 11, 2004 16.06 16.44 15.81 16.44 17,282 +0.36(+2.25%)
May 10, 2004 16.18 16.36 15.78 16.08 7,151 +0.05(+0.34%)
May 07, 2004 16.21 16.50 15.95 16.02 70,767 -0.01(-0.08%)
May 06, 2004 15.93 16.23 15.93 16.04 12,216 -0.01(-0.04%)
May 05, 2004 15.98 16.27 15.97 16.04 10,577 -0.06(-0.38%)
May 04, 2004 16.06 16.50 16.06 16.10 2,383 +0.03(+0.21%)
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.