New Zealand markets closed

Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.85+0.25 (+2.16%)
At close: 04:00PM EST
11.85 0.00 (0.00%)
After hours: 04:08PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202311.4111.8511.4011.8511.8513,600
07 Dec 202311.3911.6311.3911.6011.607,300
06 Dec 202311.3211.5011.2611.2611.2612,300
05 Dec 202311.9811.9811.3011.3011.304,100
04 Dec 202311.5011.5611.1011.4011.405,200
01 Dec 202311.4211.5611.4011.5611.5613,500
30 Nov 202311.1511.5811.1511.4511.4511,500
29 Nov 202311.3011.3511.2211.3511.353,300
28 Nov 202311.1011.1611.1011.1511.151,700
27 Nov 202311.2111.5411.2011.2011.202,300
24 Nov 202311.2811.2911.2811.2911.29600
22 Nov 202311.2011.4611.2011.4511.459,600
21 Nov 202311.1511.2011.1511.2011.201,100
20 Nov 202311.2611.5611.2211.5011.503,600
17 Nov 202311.4211.4911.2511.4911.491,400
16 Nov 202311.2411.4011.0311.2111.212,800
15 Nov 202310.7611.4910.7611.4211.4219,600
15 Nov 20230.14 Dividend
14 Nov 202311.1211.5811.1211.3111.179,600
13 Nov 202311.2411.2411.0311.1711.034,600
10 Nov 202311.0011.2211.0011.2211.08600
09 Nov 202310.7711.1510.7711.1511.012,800
08 Nov 202311.0011.2011.0011.0510.912,700
07 Nov 202310.9311.3010.9110.9110.774,000
06 Nov 202311.0011.1511.0011.0610.923,200
03 Nov 202311.3111.3110.1611.2011.0615,900
02 Nov 202311.8811.9111.2511.2511.1127,800
01 Nov 202311.9512.0511.9511.9511.8051,100
31 Oct 202312.0012.0011.9511.9511.807,900
30 Oct 202312.1112.2311.7612.0011.858,200
27 Oct 202312.2512.2612.2512.2512.106,400
26 Oct 202312.5012.6012.3612.3612.214,500
25 Oct 202312.3012.8712.3012.8712.713,600
24 Oct 202312.2512.3112.2012.3112.161,800
23 Oct 202312.3512.5212.3012.3012.151,800
20 Oct 202312.3512.5012.3512.5012.35400
19 Oct 202312.3612.3812.3612.3612.211,500
18 Oct 202312.1512.5412.1512.3112.163,300
17 Oct 202312.8112.8512.3212.3212.175,600
16 Oct 202312.7912.8912.5212.5212.376,800
13 Oct 202312.4712.5812.4712.5812.421,100
12 Oct 202312.4612.6012.4612.6012.441,100
11 Oct 202312.4212.5512.4212.5512.391,000
10 Oct 202312.4012.7212.1512.5512.3933,200
09 Oct 202312.8012.8012.0112.1111.9632,500
06 Oct 202312.8012.8012.8012.8012.64-
05 Oct 202312.8612.9112.8012.8012.647,100
04 Oct 202312.9513.0612.7612.9112.757,900
03 Oct 202313.1913.1912.9113.0112.8521,400
02 Oct 202313.0513.2812.8213.0412.881,500
29 Sept 202313.5313.5312.7713.0912.933,200
28 Sept 202312.7812.9112.7812.8612.70800
27 Sept 202312.9212.9212.9212.9212.761,400
26 Sept 202312.9412.9412.9412.9412.78500
25 Sept 202312.7512.9912.7512.8012.642,600
22 Sept 202312.8913.0412.8612.8612.70800
21 Sept 202312.9112.9112.7012.8312.67700
20 Sept 202312.8312.8712.7912.8112.65900
19 Sept 202312.6312.7912.6312.7912.633,500
18 Sept 202312.6412.6412.4212.6212.461,200
15 Sept 202312.7012.8612.5012.5012.3513,800
14 Sept 202312.6212.8812.6212.8512.69800
13 Sept 202312.5612.7212.5612.6512.497,100
12 Sept 202312.8212.9912.7512.7512.594,800
11 Sept 202312.8212.8212.8212.8212.661,100
08 Sept 202312.9913.1812.6712.7112.557,700
07 Sept 202313.0713.1212.7713.0012.843,400
06 Sept 202312.9813.1012.6512.8112.658,400
05 Sept 202313.1813.2212.7412.7412.585,200
01 Sept 202313.2013.4313.0113.1112.952,100
31 Aug 202313.3013.5313.1113.1512.996,300
30 Aug 202313.3113.3113.3013.3013.14600
29 Aug 202313.5113.5113.5113.5113.34800
28 Aug 202313.4013.5513.3513.5513.382,900
25 Aug 202313.3613.4713.3613.4713.30500
24 Aug 202313.6413.6413.5313.5513.382,200
23 Aug 202313.5813.7513.2613.7513.5813,800
22 Aug 202313.8613.8613.8513.8513.682,300
21 Aug 202313.8914.0513.8913.9313.761,300
18 Aug 202313.8113.9013.8113.8813.711,900
17 Aug 202313.9813.9813.9813.9813.81-
16 Aug 202313.7214.0113.7213.9813.812,300
16 Aug 20230.14 Dividend
15 Aug 202313.9014.0313.6613.7913.483,800
14 Aug 202313.9413.9513.9413.9513.64800
11 Aug 202314.0414.0414.0114.0113.701,200
10 Aug 202313.9514.0113.9514.0113.701,000
09 Aug 202313.8114.1313.8114.1313.81800
08 Aug 202313.8714.0713.8414.0313.722,000
07 Aug 202314.2014.3014.0014.0613.745,700
04 Aug 202314.1614.2514.1614.2513.937,200
03 Aug 202314.1214.1214.1214.1213.80900
02 Aug 202314.2414.3914.1314.1913.874,200
01 Aug 202313.8714.2513.8714.2513.933,500
31 Jul 202314.1914.9814.1914.2713.952,200
28 Jul 202314.6114.6214.1714.3113.996,700
27 Jul 202314.0914.7114.0914.5014.187,800
26 Jul 202313.5314.6013.4014.3914.0713,700
25 Jul 202314.1514.1613.9913.9913.684,000
24 Jul 202314.1914.1914.0914.1713.854,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...