Provident Financial (NQ: PROV )

13.38 -0.12 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.55 13.55 13.28 13.38 3,735 -0.12(-0.89%)
Mar 27, 2024 13.85 13.85 13.44 13.50 7,461 -0.06(-0.44%)
Mar 26, 2024 13.55 13.60 13.41 13.56 7,082 -0.11(-0.80%)
Mar 25, 2024 13.61 13.80 13.45 13.67 5,073 -0.12(-0.87%)
Mar 22, 2024 13.61 13.79 13.61 13.79 633 -0.12(-0.86%)
Mar 21, 2024 13.76 13.91 13.76 13.91 1,825 -0.29(-2.04%)
Mar 20, 2024 13.67 14.20 13.58 14.20 3,584 +0.20(+1.43%)
Mar 19, 2024 13.95 14.08 13.95 14.00 4,098 +0.06(+0.43%)
Mar 18, 2024 13.82 14.07 13.77 13.94 6,962 -0.14(-0.99%)
Mar 15, 2024 13.66 14.08 13.66 14.08 14,915 +0.31(+2.25%)
Mar 14, 2024 13.97 13.97 13.75 13.77 3,706 -0.18(-1.29%)
Mar 13, 2024 13.86 13.96 13.86 13.95 1,342 -0.02(-0.14%)
Mar 12, 2024 14.00 14.02 13.97 13.97 11,569 -0.03(-0.21%)
Mar 11, 2024 14.00 14.00 14.00 14.00 1,589 -0.05(-0.36%)
Mar 08, 2024 14.01 14.06 14.00 14.05 5,818 -0.02(-0.14%)
Mar 07, 2024 14.32 14.32 14.00 14.07 3,577 -0.13(-0.92%)
Mar 06, 2024 14.18 14.20 14.10 14.20 3,980 +0.11(+0.78%)
Mar 05, 2024 14.18 14.19 14.09 14.09 3,221 -0.01(-0.07%)
Mar 04, 2024 14.10 14.12 14.10 14.10 4,731 -0.03(-0.21%)
Mar 01, 2024 14.00 14.20 14.00 14.13 2,037 -0.05(-0.35%)
Feb 29, 2024 14.04 14.18 14.03 14.18 2,000 -0.07(-0.49%)
Feb 28, 2024 14.24 14.32 14.24 14.25 2,333 +0.11(+0.78%)
Feb 27, 2024 14.02 14.14 14.02 14.14 540 +0.04(+0.28%)
Feb 26, 2024 14.00 14.10 14.00 14.10 722 +0.00(+0.00%)
Feb 23, 2024 14.10 14.10 14.10 14.10 783 -0.18(-1.26%)
Feb 22, 2024 14.12 14.32 14.00 14.28 6,731 +0.07(+0.49%)
Feb 21, 2024 14.19 14.25 14.11 14.21 7,791 +0.06(+0.42%)
Feb 20, 2024 14.11 14.32 14.11 14.15 4,933 -0.18(-1.26%)
Feb 16, 2024 14.33 14.33 14.33 14.33 670 -0.10(-0.69%)
Feb 15, 2024 14.62 14.89 14.30 14.43 8,230 -0.15(-1.03%)
Feb 14, 2024 14.43 14.59 14.25 14.58 9,145 +0.13(+0.90%)
Feb 13, 2024 14.11 14.45 14.11 14.45 3,586 +0.07(+0.48%)
Feb 12, 2024 14.45 14.75 14.34 14.38 5,135 +0.03(+0.21%)
Feb 09, 2024 14.35 14.62 14.12 14.35 1,148 +0.19(+1.36%)
Feb 08, 2024 14.08 14.16 14.08 14.16 3,310 +0.03(+0.24%)
Feb 07, 2024 14.36 14.36 13.87 14.12 11,033 +0.01(+0.07%)
Feb 06, 2024 14.86 14.88 14.11 14.11 22,635 -0.89(-5.94%)
Feb 05, 2024 15.00 15.01 14.86 15.00 5,749 +0.00(+0.00%)
Feb 02, 2024 15.06 15.06 14.96 15.00 3,984 +0.05(+0.33%)
Feb 01, 2024 15.13 15.13 14.96 14.96 670 +0.00(+0.00%)
Jan 31, 2024 14.96 15.13 14.96 14.96 3,364 -0.06(-0.40%)
Jan 30, 2024 15.02 15.25 15.01 15.01 4,739 +0.06(+0.40%)
Jan 29, 2024 14.86 15.12 14.86 14.96 18,222 +0.31(+2.13%)
Jan 26, 2024 14.36 14.64 14.12 14.64 4,709 +0.28(+1.97%)
Jan 25, 2024 14.06 14.36 13.86 14.36 9,824 +0.62(+4.54%)
Jan 24, 2024 13.93 13.94 13.71 13.74 3,973 +0.15(+1.09%)
Jan 23, 2024 14.00 14.00 13.59 13.59 16,280 -0.23(-1.65%)
Jan 22, 2024 13.60 13.87 13.60 13.82 3,482 +0.20(+1.45%)
Jan 19, 2024 13.28 13.62 13.27 13.62 4,078 +0.48(+3.62%)
Jan 18, 2024 13.19 13.32 13.02 13.14 4,445 -0.25(-1.85%)
Jan 17, 2024 12.95 13.42 12.95 13.39 6,553 +0.28(+2.11%)
Jan 16, 2024 13.12 13.32 13.02 13.11 5,425 -0.01(-0.08%)
Jan 12, 2024 13.28 13.28 12.99 13.12 6,206 +0.05(+0.38%)
Jan 11, 2024 12.81 13.27 12.73 13.07 22,810 +0.29(+2.25%)
Jan 10, 2024 12.75 12.87 12.64 12.79 5,092 +0.14(+1.10%)
Jan 09, 2024 12.53 12.69 12.53 12.65 2,789 -0.11(-0.85%)
Jan 08, 2024 12.69 12.79 12.69 12.76 4,007 +0.12(+0.94%)
Jan 05, 2024 12.87 12.87 12.62 12.64 10,346 -0.24(-1.85%)
Jan 04, 2024 12.84 12.88 12.68 12.88 9,970 +0.15(+1.17%)
Jan 03, 2024 12.67 12.80 12.48 12.73 7,239 +0.04(+0.32%)
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.