New Zealand markets closed

Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.56+0.00 (+0.03%)
At close: 03:45PM EST
14.50 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202314.6014.7414.5614.5614.563,000
06 Feb 202314.5014.6914.5014.5614.561,400
03 Feb 202314.3814.5814.1614.4814.4810,300
02 Feb 202314.1714.4414.1714.4214.4218,900
01 Feb 202314.0314.3114.0314.1814.186,400
31 Jan 202314.4714.5214.1614.2114.2114,800
30 Jan 202314.2814.4614.2614.4614.465,200
27 Jan 202314.2314.4014.1514.4014.401,900
26 Jan 202314.1514.1514.1514.1514.15700
25 Jan 202314.0514.2514.0514.2414.2411,200
24 Jan 202314.2414.2614.2414.2614.26400
23 Jan 202314.2814.3814.2014.2114.214,700
20 Jan 202314.2714.3013.9614.2014.203,400
19 Jan 202314.2014.2014.0814.1814.1820,200
18 Jan 202314.2514.2814.2214.2214.221,900
17 Jan 202314.3114.4014.3114.4014.40900
13 Jan 202314.1814.4914.1814.4914.492,300
12 Jan 202314.2314.4914.2314.4914.492,400
11 Jan 202314.2614.4014.2614.4014.402,700
10 Jan 202314.2814.2814.2614.2614.26900
09 Jan 202314.1014.3414.1014.3314.334,200
06 Jan 202314.0014.2214.0014.1414.144,300
05 Jan 202313.7214.0713.7214.0714.074,100
04 Jan 202313.8514.2613.8114.0014.0016,700
03 Jan 202313.6713.9713.5313.9713.975,600
30 Dec 202213.8013.8313.2913.7713.7748,100
29 Dec 202213.7013.8913.5413.7513.753,800
28 Dec 202213.8013.8013.6213.6213.621,600
27 Dec 202213.8013.9013.8013.8913.891,400
23 Dec 202213.8114.0213.7213.7713.773,600
22 Dec 202213.8913.9013.7913.7913.791,500
21 Dec 202213.9214.0413.9213.9613.963,300
20 Dec 202214.0614.0613.8813.8813.882,700
19 Dec 202213.7313.9513.7313.9413.943,300
16 Dec 202213.7513.9513.7313.7913.7918,600
15 Dec 202213.7414.1513.7413.9013.906,300
14 Dec 202214.1314.1513.8313.8513.855,600
13 Dec 202214.8714.9013.8013.8913.8932,100
12 Dec 202214.7014.8714.7014.8014.804,600
09 Dec 202214.6514.7014.5214.6814.686,200
08 Dec 202214.6914.8214.5114.5114.514,200
07 Dec 202214.4214.7014.4214.5814.583,000
06 Dec 202214.2514.5314.2514.5014.503,900
05 Dec 202214.0814.4514.0114.1914.196,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...