PFS: Historical Prices for PROVIDENT FNL SRVS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.78	11.11	10.77	10.98	291,100	10.98
20-Nov-09	10.60	10.87	10.50	10.67	278,600	10.67
19-Nov-09	10.97	11.00	10.54	10.69	271,400	10.69
18-Nov-09	11.07	11.14	10.93	11.10	215,100	11.10
17-Nov-09	10.70	11.21	10.70	11.09	312,400	11.09
16-Nov-09	10.56	10.99	10.49	10.80	414,600	10.80
13-Nov-09	10.47	10.51	10.30	10.45	344,700	10.45
12-Nov-09	10.64	10.71	10.30	10.35	372,500	10.35
12-Nov-09	$ 0.11 Dividend
11-Nov-09	10.49	10.72	10.37	10.71	341,900	10.60
10-Nov-09	10.44	10.56	10.31	10.41	346,800	10.30
9-Nov-09	10.49	10.54	10.35	10.53	354,200	10.42
6-Nov-09	10.43	10.63	10.31	10.40	482,000	10.29
5-Nov-09	10.49	10.64	10.29	10.53	628,600	10.42
4-Nov-09	10.68	10.83	10.38	10.42	916,700	10.31
3-Nov-09	10.39	10.52	10.17	10.44	464,900	10.33
2-Nov-09	10.80	10.93	10.05	10.46	661,100	10.35
30-Oct-09	11.01	11.14	10.68	10.75	590,900	10.64
29-Oct-09	11.05	11.19	10.82	11.07	655,000	10.96
28-Oct-09	10.89	11.19	10.81	10.99	719,900	10.88
27-Oct-09	10.81	11.15	10.67	11.00	844,100	10.89
26-Oct-09	10.61	10.82	10.25	10.67	553,600	10.56
23-Oct-09	10.69	11.00	10.44	10.55	455,600	10.44
22-Oct-09	9.90	10.76	9.82	10.60	1,428,100	10.49
21-Oct-09	10.36	10.55	9.75	9.85	620,800	9.75
20-Oct-09	10.83	10.89	10.38	10.42	301,900	10.31
19-Oct-09	11.03	11.03	10.71	10.88	122,000	10.77
16-Oct-09	10.90	10.99	10.65	10.88	313,100	10.77
15-Oct-09	10.96	11.10	10.76	10.96	234,300	10.85
14-Oct-09	11.03	11.05	10.79	11.01	161,400	10.90
13-Oct-09	11.03	11.03	10.59	10.86	196,500	10.75
12-Oct-09	11.24	11.24	10.97	11.04	117,500	10.93
9-Oct-09	10.90	11.24	10.88	11.22	279,600	11.10
8-Oct-09	10.77	10.94	10.57	10.94	410,800	10.83
7-Oct-09	10.46	10.70	10.22	10.69	286,900	10.58
6-Oct-09	10.34	10.55	10.20	10.53	371,300	10.42
5-Oct-09	10.15	10.30	9.99	10.18	429,500	10.08
2-Oct-09	9.97	10.23	9.82	10.15	376,400	10.05
1-Oct-09	10.33	10.40	9.92	10.10	412,900	10.00
30-Sep-09	10.50	10.50	10.02	10.29	311,700	10.18
29-Sep-09	10.58	10.61	10.29	10.50	447,500	10.39
28-Sep-09	10.26	10.62	10.23	10.54	232,300	10.43
25-Sep-09	10.63	10.66	10.06	10.31	700,800	10.20
24-Sep-09	11.27	11.35	10.46	10.67	552,000	10.56
23-Sep-09	11.39	11.54	11.21	11.25	215,600	11.13
22-Sep-09	11.55	11.55	11.03	11.40	209,300	11.28
21-Sep-09	11.34	11.48	11.18	11.42	224,900	11.30
18-Sep-09	11.55	11.64	11.13	11.57	421,500	11.45
17-Sep-09	12.08	12.15	11.50	11.51	242,000	11.39
16-Sep-09	11.25	12.21	11.19	12.06	339,000	11.94
15-Sep-09	10.94	11.22	10.70	11.13	261,500	11.02
14-Sep-09	11.03	11.13	10.88	11.00	205,400	10.89
11-Sep-09	11.12	11.18	10.94	11.12	164,900	11.01
10-Sep-09	11.04	11.11	10.78	11.09	196,400	10.98
9-Sep-09	10.86	11.17	10.72	11.07	270,200	10.96
8-Sep-09	10.84	10.94	10.66	10.86	203,100	10.75
4-Sep-09	10.83	10.90	10.59	10.77	215,500	10.66
3-Sep-09	10.72	10.83	10.65	10.82	484,900	10.71
2-Sep-09	10.71	10.78	10.64	10.68	333,100	10.57
1-Sep-09	10.98	11.17	10.70	10.77	558,500	10.66
31-Aug-09	11.08	11.16	10.82	11.02	451,900	10.91
28-Aug-09	11.46	11.46	11.03	11.17	233,200	11.06
27-Aug-09	11.50	11.55	10.97	11.38	242,800	11.26
26-Aug-09	11.22	11.67	11.22	11.46	289,700	11.34
25-Aug-09	11.32	11.40	11.03	11.27	330,100	11.15
24-Aug-09	11.66	11.70	11.21	11.29	297,800	11.17
21-Aug-09	11.28	11.74	11.28	11.59	419,800	11.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions