New Zealand markets open in 9 hours 20 minutes

Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.71-0.26 (-1.74%)
At close: 04:00PM EDT
15.33 +0.62 (+4.21%)
After hours: 04:27PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202214.9615.0314.7114.7114.712,700
27 Sept 202215.0715.1814.9314.9714.977,200
26 Sept 202214.8215.0614.8215.0615.064,100
23 Sept 202214.5614.9114.5614.8214.826,900
22 Sept 202214.6314.7014.3514.7014.705,900
21 Sept 202215.0015.0014.6614.7214.725,900
20 Sept 202214.4614.7814.3814.7514.7510,100
19 Sept 202214.2714.5314.0514.5314.536,100
16 Sept 202214.0214.3814.0214.1814.1828,000
15 Sept 202214.1714.2314.0114.1014.108,600
14 Sept 202214.0914.3013.9714.1214.129,300
13 Sept 202214.2114.3514.1314.1514.1589,600
12 Sept 202214.3014.3714.0914.1514.155,900
09 Sept 202214.3514.4414.1014.1014.1041,100
08 Sept 202214.2614.3814.0514.2014.208,100
07 Sept 202214.0814.2814.0814.2714.271,200
06 Sept 202214.0814.3214.0614.1014.106,000
02 Sept 202214.0514.3014.0514.3014.304,800
01 Sept 202214.0514.1913.9813.9813.987,700
31 Aug 202214.2514.3514.1314.2014.205,000
30 Aug 202214.3214.3214.1014.3014.302,200
29 Aug 202214.2614.4314.2414.2514.2522,800
26 Aug 202214.3914.5514.2814.2814.285,500
25 Aug 202214.4514.6014.4214.4714.474,400
24 Aug 202214.4414.6014.3614.3714.376,400
23 Aug 202214.6014.6214.4214.5514.553,600
22 Aug 202214.3214.6314.3214.5114.513,500
19 Aug 202214.4114.6814.3814.4714.477,500
18 Aug 202214.5314.6814.4214.6014.603,500
17 Aug 202214.3614.6314.3614.4214.4212,200
17 Aug 20220.14 Dividend
16 Aug 202214.6314.6514.5014.5014.367,800
15 Aug 202214.4014.5014.4014.4514.3110,100
12 Aug 202214.6714.7214.5014.5214.388,800
11 Aug 202214.6514.6914.4114.6914.553,300
10 Aug 202214.7614.9514.4814.4814.347,900
09 Aug 202214.5714.7514.5714.6714.532,100
08 Aug 202214.8014.9114.6514.6614.528,000
05 Aug 202214.6114.8514.6114.7114.571,500
04 Aug 202214.8114.8114.5514.5514.412,900
03 Aug 202214.8514.9014.6314.7114.574,300
02 Aug 202214.4714.8214.4714.6314.492,900
01 Aug 202214.6814.9514.6614.6614.525,800
29 Jul 202214.8914.9514.5514.7014.5678,300
28 Jul 202214.6114.8714.4514.5114.3719,300
27 Jul 202215.0015.0014.5014.6214.4822,100
26 Jul 202214.7514.7514.5514.6814.546,300
25 Jul 202214.6714.7814.5614.7114.571,700
22 Jul 202214.7814.7814.5814.7314.591,600
21 Jul 202215.0215.1014.7514.7514.614,400
20 Jul 202214.8115.0714.6714.8614.722,500
19 Jul 202214.9215.0014.7414.8114.673,700
18 Jul 202214.6514.8614.6214.8614.721,800
15 Jul 202214.8514.8614.6714.8014.661,400
14 Jul 202214.5514.7014.5514.7014.561,100
13 Jul 202214.7514.9114.5514.9114.777,100
12 Jul 202214.6214.6614.6214.6514.511,200
11 Jul 202214.5514.8514.5514.7814.641,500
08 Jul 202214.7614.7914.7514.7914.65600
07 Jul 202214.6814.7514.6814.7514.61700
06 Jul 202214.5414.5814.5114.5814.442,100
05 Jul 202214.6014.6014.6014.6014.46800
01 Jul 202214.6014.6014.5914.5914.451,000
30 Jun 202214.6514.8814.5014.8314.691,500
29 Jun 202214.4414.5914.4414.5914.451,100
28 Jun 202214.5214.6014.2614.5914.452,200
27 Jun 202214.2114.5414.2114.5114.372,900
24 Jun 202214.3814.3814.0014.1414.0013,800
23 Jun 202214.1014.1013.9013.9313.801,200
22 Jun 202214.4514.4514.2414.2614.121,100
21 Jun 202213.9814.6013.8414.4014.265,500
17 Jun 202213.7613.9813.7613.9813.8524,200
16 Jun 202214.0014.0113.8113.8613.738,900
15 Jun 202214.0814.2114.0014.0013.864,100
14 Jun 202214.1214.2914.0014.0113.876,300
13 Jun 202214.3114.3114.2514.3014.169,100
10 Jun 202214.4514.5814.2314.5014.3615,200
09 Jun 202214.8514.8514.4114.5714.4317,800
08 Jun 202214.6614.8514.6414.8514.714,500
07 Jun 202214.6014.6514.4214.5214.383,800
06 Jun 202214.6614.6614.3914.4014.2611,700
03 Jun 202214.8514.8514.8514.8514.71600
02 Jun 202214.8814.9014.7214.8514.7110,100
01 Jun 202214.7414.9014.7414.8214.681,200
31 May 202214.7314.9014.5714.8314.697,100
27 May 202214.8714.9014.8714.9014.762,800
26 May 202214.7214.9014.6114.6114.477,400
25 May 202214.4314.5214.3614.5214.3817,500
24 May 202214.6714.7414.5014.6014.463,200
23 May 202214.4114.6914.4114.5914.457,600
20 May 202214.6514.7914.5714.6614.523,300
19 May 202214.6314.8514.6314.8514.711,600
18 May 202214.3714.8514.3714.8514.7111,700
18 May 20220.14 Dividend
17 May 202214.9015.7414.7814.8914.6112,200
16 May 202214.5014.8614.5014.5614.282,000
13 May 202214.7314.7414.5014.5214.2411,500
12 May 202214.5914.9214.5914.6014.3224,500
11 May 202215.0115.0814.6614.7514.476,700
10 May 202215.0515.1915.0315.0314.741,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...