New Zealand markets closed

Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.65+0.16 (+1.28%)
At close: 04:00PM EDT
12.65 +0.00 (+0.01%)
After hours: 04:16PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202412.4212.6512.4212.6512.657,800
20 Jun 202412.2912.4912.2912.4912.49600
18 Jun 202412.3612.4712.3612.3612.362,600
17 Jun 202412.6012.6012.6012.6012.60600
14 Jun 202412.4612.4612.4612.4612.461,000
13 Jun 202412.5112.5112.5112.5112.51300
12 Jun 202412.5112.7712.5112.5112.516,200
11 Jun 202412.6012.7512.5512.7512.755,100
10 Jun 202412.5512.6112.5512.6112.611,000
07 Jun 202412.8012.8012.8012.8012.80300
06 Jun 202412.6512.9012.6512.8012.8010,400
05 Jun 202412.4512.6512.4312.6512.654,500
04 Jun 202412.5712.6512.5512.5812.588,200
03 Jun 202412.7512.7512.7512.7512.75300
31 May 202412.7012.7012.7012.7012.70900
30 May 202412.7112.7112.7112.7112.71700
29 May 202412.7412.7412.7412.7412.74300
28 May 202412.7412.7412.7412.7412.74300
24 May 202412.4912.8712.4912.7412.74600
23 May 202412.5212.9012.4412.5812.584,200
22 May 202412.3512.6612.3512.6012.609,000
21 May 202412.9012.9012.5212.5212.521,900
20 May 202412.5412.6812.5412.5912.593,000
17 May 202412.5212.5812.3312.5412.543,300
16 May 202412.3712.5612.3712.5512.5515,500
15 May 202412.0112.7312.0112.5012.5010,700
15 May 20240.14 Dividend
14 May 202412.7112.7112.3112.5012.367,200
13 May 202412.6912.6912.6912.6912.55600
10 May 202412.7812.7812.7812.7812.643,700
09 May 202412.7112.9712.7112.9712.824,100
08 May 202412.6412.6412.6412.6412.50300
07 May 202412.6212.6512.5012.5012.364,000
06 May 202412.8412.8512.5112.5512.417,100
03 May 202412.9513.0212.7212.8512.714,200
02 May 202412.5413.0012.5412.8512.713,000
01 May 202412.4413.0012.4412.5612.424,200
30 Apr 202412.6412.9912.6412.9412.802,400
29 Apr 202413.0113.0112.3612.3812.2417,900
26 Apr 202412.8613.4512.8012.9012.7611,400
25 Apr 202413.0013.0012.9312.9312.791,100
24 Apr 202412.9013.0112.9013.0012.855,800
23 Apr 202413.4513.4512.9412.9912.845,400
22 Apr 202413.2613.2613.0513.0512.903,000
19 Apr 202413.2913.3913.2913.3813.232,000
18 Apr 202413.3713.4413.3713.4413.291,900
17 Apr 202413.2313.5413.2313.3613.213,000
16 Apr 202413.3913.3913.3913.3913.24500
15 Apr 202413.4813.4813.4513.4513.301,100
12 Apr 202413.4113.4913.2713.4913.343,000
11 Apr 202413.3313.5513.3313.5513.401,900
10 Apr 202413.3713.5513.2613.5513.407,700
09 Apr 202413.5613.8813.5613.5713.421,700
08 Apr 202413.5513.7613.5513.5613.413,600
05 Apr 202413.5614.1913.3213.8513.694,300
04 Apr 202413.8113.8113.3513.6913.5411,100
03 Apr 202413.4613.7013.4613.6913.543,500
02 Apr 202413.6613.7313.6613.7313.581,200
01 Apr 202413.7813.7913.6113.6113.464,400
28 Mar 202413.5513.5513.2813.3813.233,700
27 Mar 202413.8513.8513.4413.5013.357,500
26 Mar 202413.5513.6013.4113.5613.417,100
25 Mar 202413.6113.8013.4513.6713.525,100
22 Mar 202413.6113.7913.6113.7913.64600
21 Mar 202413.7613.9113.7613.9113.751,800
20 Mar 202413.6714.2013.5814.2014.043,600
19 Mar 202413.9514.0813.9514.0013.844,100
18 Mar 202413.8214.0813.7713.9413.787,000
15 Mar 202413.6614.0813.6614.0813.9214,900
14 Mar 202413.9713.9713.7513.7713.623,700
13 Mar 202413.8613.9613.8613.9513.791,300
12 Mar 202414.0014.0213.9713.9713.8111,600
11 Mar 202414.0014.0014.0014.0013.841,600
08 Mar 202414.0114.0614.0014.0513.895,800
07 Mar 202414.3214.3214.0014.0713.913,600
06 Mar 202414.1814.2014.1014.2014.044,000
05 Mar 202414.1814.1914.0914.0913.933,200
04 Mar 202414.1014.1214.1014.1013.944,700
01 Mar 202414.0014.2014.0014.1313.972,000
29 Feb 202414.0414.1814.0314.1814.022,000
28 Feb 202414.2414.3214.2414.2514.092,300
27 Feb 202414.0214.1414.0214.1413.98500
26 Feb 202414.0014.1014.0014.1013.94700
23 Feb 202414.1014.1014.1014.1013.94800
22 Feb 202414.1214.3214.0014.2814.126,700
21 Feb 202414.1914.2514.1114.2114.057,800
20 Feb 202414.1114.3214.1114.1513.994,900
16 Feb 202414.3314.3314.3314.3314.17700
15 Feb 202414.6214.8914.3014.4314.278,200
14 Feb 202414.4314.5914.2514.5814.429,100
14 Feb 20240.14 Dividend
13 Feb 202414.2514.5914.2514.5914.293,600
12 Feb 202414.5914.8914.4814.5214.225,100
09 Feb 202414.4914.7614.2614.4914.191,100
08 Feb 202414.2214.3014.2214.3014.003,300
07 Feb 202414.5014.5014.0014.2613.9610,900
06 Feb 202415.0015.0314.2514.2513.9622,400
05 Feb 202415.1515.1615.0015.1514.845,700
02 Feb 202415.2015.2015.1015.1514.843,900
01 Feb 202415.2815.2815.1015.1014.79700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...