U.S. Markets closed

Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.66+0.10 (+0.69%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202015.0615.0614.6414.6614.663,300
Nov 25, 202014.6014.9614.5614.5614.567,200
Nov 24, 202013.9914.9413.9914.7214.7221,500
Nov 23, 202013.7713.9613.7513.8913.896,300
Nov 20, 202013.5713.6013.5713.6013.603,600
Nov 19, 202013.6013.7213.5913.6713.674,100
Nov 18, 202013.9414.1013.3113.6513.6515,300
Nov 18, 20200.14 Dividend
Nov 17, 202014.0014.5513.8513.8513.7142,900
Nov 16, 202013.9814.5013.9814.0513.9117,700
Nov 13, 202013.5314.1413.5313.7213.5810,600
Nov 12, 202013.6913.9013.5613.5613.426,500
Nov 11, 202013.8113.8513.5513.8513.715,000
Nov 10, 202013.5513.9913.5513.8113.6719,800
Nov 09, 202013.2413.9213.2413.3713.2315,700
Nov 06, 202012.6612.6612.6612.6612.532,800
Nov 05, 202012.5812.7812.5512.7812.654,900
Nov 04, 202012.9312.9312.5112.5312.404,700
Nov 03, 202012.9613.3912.8712.8912.7619,200
Nov 02, 202012.9112.9812.8812.9812.854,900
Oct 30, 202012.8413.0712.5912.6612.534,800
Oct 29, 202012.7013.4912.6413.2013.074,400
Oct 28, 202013.7413.7513.0013.1012.973,400
Oct 27, 202013.0013.7012.8913.5713.433,900
Oct 26, 202013.7013.7813.5913.6113.473,000
Oct 23, 202013.5113.8713.5113.6813.542,600
Oct 22, 202013.4613.8813.4613.6113.475,600
Oct 21, 202013.4313.5813.4113.5213.383,900
Oct 20, 202013.7313.8513.5213.8513.711,600
Oct 19, 202013.7113.7113.2913.6413.501,400
Oct 16, 202013.6313.9713.4013.6013.465,500
Oct 15, 202013.6813.7513.4413.7513.613,300
Oct 14, 202013.7913.7913.7213.7213.581,600
Oct 13, 202014.1514.1512.9513.8513.717,300
Oct 12, 202013.6614.2413.6114.1414.005,000
Oct 09, 202014.1414.1413.5513.7113.572,500
Oct 08, 202013.4713.9213.2813.7013.5611,500
Oct 07, 202012.9213.4912.4313.4913.3512,800
Oct 06, 202012.6812.8612.6212.8512.7215,300
Oct 05, 202012.1812.7512.1712.5612.439,600
Oct 02, 202011.6612.1911.6612.0811.9611,600
Oct 01, 202011.9011.9011.7811.8311.714,200
Sep 30, 202011.7011.9111.7011.9011.781,500
Sep 29, 202011.8611.9011.6811.7411.621,800
Sep 28, 202011.6911.8211.4011.7311.6130,900
Sep 25, 202011.6311.7911.5611.6811.5610,300
Sep 24, 202011.6512.2011.6411.7711.657,900
Sep 23, 202011.6111.7911.5411.6711.5510,500
Sep 22, 202011.8911.8911.6211.6711.5512,300
Sep 21, 202011.8612.0411.6111.6111.4916,800
Sep 18, 202012.2112.2111.8811.9511.8343,800
Sep 17, 202011.9012.2011.9012.1011.9814,800
Sep 16, 202012.0112.1011.8811.8911.779,600
Sep 15, 202012.1012.1011.9111.9211.8016,700
Sep 14, 202012.2612.2912.1212.2912.175,100
Sep 11, 202012.2712.2712.1612.1612.044,700
Sep 10, 202012.2912.4712.0212.1612.046,400
Sep 09, 202012.2812.4212.1212.2312.115,100
Sep 08, 202012.2012.2512.0112.1212.006,000
Sep 04, 202012.2912.6012.1512.2912.173,400
Sep 03, 202012.1512.2712.0012.2612.145,100
Sep 02, 202012.1912.1912.0012.1412.024,300
Sep 01, 202012.1012.2212.1012.2212.106,700
Aug 31, 202012.1212.2411.9111.9111.7915,600
Aug 28, 202012.0212.2511.9212.2212.104,100
Aug 27, 202012.0112.0911.8611.9311.818,500
Aug 26, 202011.8212.1911.8212.0311.916,900
Aug 25, 202011.9711.9711.8111.8411.7212,700
Aug 24, 202012.1412.1412.0012.0011.883,100
Aug 21, 202012.0712.3712.0712.0711.957,500
Aug 20, 202012.3112.3112.1012.1011.982,400
Aug 19, 202012.5512.5512.3012.3612.243,400
Aug 19, 20200.14 Dividend
Aug 18, 202012.8313.0712.6212.6212.3513,300
Aug 17, 202013.0013.1212.7712.7712.5013,900
Aug 14, 202013.0613.5013.0313.1512.873,400
Aug 13, 202013.0213.3013.0013.0012.733,100
Aug 12, 202013.0313.4012.9312.9912.726,100
Aug 11, 202012.7913.3512.7112.7512.4814,900
Aug 10, 202012.5912.8012.4512.5912.325,700
Aug 07, 202012.5412.6312.3512.4812.224,100
Aug 06, 202012.4012.4012.2012.2111.9525,200
Aug 05, 202012.7712.7712.1312.5512.295,100
Aug 04, 202012.2412.3212.0512.2812.0216,800
Aug 03, 202012.3512.3512.2012.2712.013,800
Jul 31, 202012.2512.3412.2012.2011.945,800
Jul 30, 202012.1012.4912.1012.4912.234,300
Jul 29, 202011.7512.5411.7512.5012.2411,800
Jul 28, 202012.5212.5211.6011.6011.366,600
Jul 27, 202012.1012.1212.0412.0511.807,400
Jul 24, 202012.2012.2012.0612.1511.898,300
Jul 23, 202012.2212.2312.2012.2011.948,800
Jul 22, 202012.2212.2912.1512.2912.0313,700
Jul 21, 202012.2612.4012.0512.3312.078,800
Jul 20, 202012.0112.3212.0112.3212.0610,400
Jul 17, 202012.4212.5312.2312.2311.9718,000
Jul 16, 202012.3312.5012.3312.5012.243,100
Jul 15, 202012.4012.7612.2512.5112.2514,200
Jul 14, 202012.3212.3612.0412.3612.103,000
Jul 13, 202012.2712.2712.0812.1011.845,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...