New Zealand markets open in 2 hours 17 minutes

Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
14.43+0.07 (+0.49%)
At close: 03:58PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202214.6114.6814.4314.4314.435,600
01 Dec 202214.4614.9814.3614.3614.365,700
30 Nov 202214.3614.7914.3614.4214.425,900
29 Nov 202214.5214.5514.5214.5514.55800
28 Nov 202214.5514.7014.5114.5114.515,500
25 Nov 202214.7114.9714.7114.7414.744,600
23 Nov 202214.0614.8514.0614.7214.7219,900
22 Nov 202214.0914.4714.0914.3714.374,700
21 Nov 202214.3114.4214.2914.2914.295,500
18 Nov 202214.0814.3914.0814.3814.384,700
17 Nov 202214.1214.2914.0314.0314.033,700
16 Nov 202214.1814.3714.0514.3714.375,800
16 Nov 20220.14 Dividend
15 Nov 202214.2814.4914.2414.3414.208,300
14 Nov 202214.2214.2213.9214.0913.955,900
11 Nov 202214.0614.2313.8514.0713.938,100
10 Nov 202214.0614.2113.9014.1113.9716,000
09 Nov 202213.8714.1013.7714.0513.919,500
08 Nov 202213.9114.1713.9114.0013.863,700
07 Nov 202214.2314.2513.8614.0313.897,800
04 Nov 202213.8714.1413.8714.1414.005,300
03 Nov 202213.8614.1113.8614.0913.955,400
02 Nov 202213.5314.1813.5314.1814.045,400
01 Nov 202213.7913.8413.5013.7713.649,100
31 Oct 202213.7313.8913.5513.6513.5210,700
28 Oct 202213.8013.9313.7013.7013.5712,000
27 Oct 202213.7113.9913.6613.7013.576,000
26 Oct 202214.0614.1913.8313.8713.739,700
25 Oct 202214.1914.2814.0014.2514.113,800
24 Oct 202213.9914.0213.8713.8913.756,200
21 Oct 202213.8814.0013.7213.8213.6911,100
20 Oct 202213.8314.1113.8313.9913.854,100
19 Oct 202214.2214.2513.8413.8413.708,400
18 Oct 202214.5314.5313.9914.1914.0514,900
17 Oct 202214.2514.5414.2414.3614.2212,800
14 Oct 202214.2614.4914.0014.1514.0114,900
13 Oct 202214.2314.5814.1014.3514.216,500
12 Oct 202214.0514.3414.0514.2014.0610,300
11 Oct 202214.3014.3014.0714.0713.939,900
10 Oct 202214.6214.6514.2514.2514.114,900
07 Oct 202214.5214.5214.3714.3714.232,500
06 Oct 202214.4614.6514.4614.6314.494,000
05 Oct 202214.6914.8014.6914.8014.661,200
04 Oct 202214.2614.7714.2614.5214.385,400
03 Oct 202214.4614.4614.2914.2914.151,600
30 Sept 202214.3914.5614.1914.2014.064,500
29 Sept 202214.9114.9114.2614.6014.463,900
28 Sept 202214.9615.0314.7114.7114.572,700
27 Sept 202215.0715.1814.9314.9714.827,200
26 Sept 202214.8215.0614.8215.0614.914,100
23 Sept 202214.5614.9114.5614.8214.686,900
22 Sept 202214.6314.7014.3514.7014.565,900
21 Sept 202215.0015.0014.6614.7214.585,900
20 Sept 202214.4614.7814.3814.7514.6110,100
19 Sept 202214.2714.5314.0514.5314.396,100
16 Sept 202214.0214.3814.0214.1814.0428,000
15 Sept 202214.1714.2314.0114.1013.968,600
14 Sept 202214.0914.3013.9714.1213.989,300
13 Sept 202214.2114.3514.1314.1514.0189,600
12 Sept 202214.3014.3714.0914.1514.015,900
09 Sept 202214.3514.4414.1014.1013.9641,100
08 Sept 202214.2614.3814.0514.2014.068,100
07 Sept 202214.0814.2814.0814.2714.131,200
06 Sept 202214.0814.3214.0614.1013.966,000
02 Sept 202214.0514.3014.0514.3014.164,800
01 Sept 202214.0514.1913.9813.9813.847,700
31 Aug 202214.2514.3514.1314.2014.065,000
30 Aug 202214.3214.3214.1014.3014.162,200
29 Aug 202214.2614.4314.2414.2514.1122,800
26 Aug 202214.3914.5514.2814.2814.145,500
25 Aug 202214.4514.6014.4214.4714.334,400
24 Aug 202214.4414.6014.3614.3714.236,400
23 Aug 202214.6014.6214.4214.5514.413,600
22 Aug 202214.3214.6314.3214.5114.373,500
19 Aug 202214.4114.6814.3814.4714.337,500
18 Aug 202214.5314.6814.4214.6014.463,500
17 Aug 202214.3614.6314.3614.4214.2812,200
17 Aug 20220.14 Dividend
16 Aug 202214.6314.6514.5014.5014.227,800
15 Aug 202214.4014.5014.4014.4514.1710,100
12 Aug 202214.6714.7214.5014.5214.248,800
11 Aug 202214.6514.6914.4114.6914.413,300
10 Aug 202214.7614.9514.4814.4814.207,900
09 Aug 202214.5714.7514.5714.6714.392,100
08 Aug 202214.8014.9114.6514.6614.388,000
05 Aug 202214.6114.8514.6114.7114.431,500
04 Aug 202214.8114.8114.5514.5514.272,900
03 Aug 202214.8514.9014.6314.7114.434,300
02 Aug 202214.4714.8214.4714.6314.352,900
01 Aug 202214.6814.9514.6614.6614.385,800
29 Jul 202214.8914.9514.5514.7014.4278,300
28 Jul 202214.6114.8714.4514.5114.2319,300
27 Jul 202215.0015.0014.5014.6214.3422,100
26 Jul 202214.7514.7514.5514.6814.406,300
25 Jul 202214.6714.7814.5614.7114.431,700
22 Jul 202214.7814.7814.5814.7314.451,600
21 Jul 202215.0215.1014.7514.7514.464,400
20 Jul 202214.8115.0714.6714.8614.572,500
19 Jul 202214.9215.0014.7414.8114.523,700
18 Jul 202214.6514.8614.6214.8614.571,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...