New Zealand markets closed

Provident Financial Holdings, Inc. (PROV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.66-0.19 (-1.28%)
At close: 04:00PM EDT
14.66 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202214.6514.7914.5714.6614.663,300
19 May 202214.6314.8514.6314.8514.851,600
18 May 202214.3714.8514.3714.8514.8511,700
18 May 20220.14 Dividend
17 May 202214.9015.7414.7814.8914.7512,200
16 May 202214.5014.8614.5014.5614.422,000
13 May 202214.7314.7414.5014.5214.3811,500
12 May 202214.5914.9214.5914.6014.4624,500
11 May 202215.0115.0814.6614.7514.616,700
10 May 202215.0515.1915.0315.0314.891,400
09 May 202215.1215.1615.1215.1515.011,100
06 May 202215.5015.5015.0515.2015.067,100
05 May 202215.0915.3415.0915.3415.206,600
04 May 202215.1315.3515.1315.3015.1632,300
03 May 202215.0015.2514.8915.1615.027,100
02 May 202215.0315.3415.0215.0814.948,200
29 Apr 202215.7515.7515.1015.1915.055,200
28 Apr 202215.2615.5015.2115.3315.1911,600
27 Apr 202215.6715.6715.6715.6715.52700
26 Apr 202215.5015.6715.2015.6715.5217,400
25 Apr 202215.6815.6815.6615.6615.511,200
22 Apr 202215.6515.8515.6515.8515.70400
21 Apr 202215.8716.0015.7215.8415.693,000
20 Apr 202215.7916.0015.7015.9815.8317,400
19 Apr 202215.8015.8015.6515.6515.502,100
18 Apr 202215.6815.8715.6815.7015.5528,200
14 Apr 202215.6215.7815.5115.7215.5714,300
13 Apr 202215.6215.6815.6215.6715.521,100
12 Apr 202215.8415.8415.8415.8415.69500
11 Apr 202215.7515.8415.7115.8415.692,100
08 Apr 202215.8215.8515.7915.8415.692,400
07 Apr 202215.8815.8915.8415.8415.699,100
06 Apr 202215.7915.9815.7615.8815.733,800
05 Apr 202216.2016.2715.8015.9015.7531,300
04 Apr 202216.4516.4516.3616.3616.213,300
01 Apr 202216.5016.5416.3816.4516.303,500
31 Mar 202216.3516.5516.3516.5416.3815,400
30 Mar 202216.4916.5116.4516.4516.302,000
29 Mar 202216.5516.6316.4616.4616.311,500
28 Mar 202216.4116.5516.2216.5516.393,600
25 Mar 202216.3916.5616.3916.4116.262,600
24 Mar 202216.3316.5216.3316.4116.261,700
23 Mar 202216.2816.3816.2816.3616.213,900
22 Mar 202216.5616.5616.4516.4516.304,300
21 Mar 202216.5516.7516.5016.6616.503,500
18 Mar 202216.5016.7516.5016.7516.599,800
17 Mar 202216.4516.5416.3616.4716.322,200
16 Mar 202216.4516.5916.3216.5116.3511,500
15 Mar 202216.3116.4716.3116.4016.252,000
14 Mar 202216.4016.4016.4016.4016.25900
11 Mar 202216.5316.5316.5316.5316.37600
10 Mar 202216.3016.5316.3016.5316.374,900
09 Mar 202216.1616.6416.1616.5016.342,400
08 Mar 202216.1516.3716.1516.1516.004,300
07 Mar 202216.3716.4916.0616.0915.9419,700
04 Mar 202216.2616.4316.2616.4316.2812,600
03 Mar 202216.7416.7416.4516.4916.332,000
02 Mar 202216.3616.6016.3616.5016.341,800
01 Mar 202216.4516.4616.4116.4116.266,300
28 Feb 202216.4516.4516.4316.4316.285,000
25 Feb 202216.4516.5016.4116.4516.3012,000
24 Feb 202216.2716.2716.2616.2716.121,100
23 Feb 202216.7616.8016.4116.4116.2614,900
22 Feb 202216.6416.8416.6416.7016.545,900
18 Feb 202216.7516.7516.7516.7516.591,000
17 Feb 202216.8516.8516.8516.8516.691,000
16 Feb 202216.8516.8516.8516.8516.691,500
15 Feb 202216.8116.9916.7116.9916.839,600
14 Feb 202216.7016.8216.7016.8216.66900
14 Feb 20220.14 Dividend
11 Feb 202216.7616.9916.7616.9916.691,500
10 Feb 202216.8117.0016.6517.0016.7011,700
09 Feb 202216.7016.7516.7016.7516.461,400
08 Feb 202216.7016.7016.7016.7016.411,500
07 Feb 202216.6516.6516.6516.6516.36700
04 Feb 202216.7516.7516.7516.7516.46300
03 Feb 202216.7116.7516.7116.7516.46800
02 Feb 202216.6316.8016.6316.8016.50700
01 Feb 202216.7316.9616.7316.7516.464,400
31 Jan 202216.9116.9216.9116.9216.62900
28 Jan 202216.8616.8616.7216.8116.512,200
27 Jan 202216.9617.0316.8716.9816.682,800
26 Jan 202216.8517.0216.7016.8416.545,000
25 Jan 202216.9917.0316.6816.7416.4515,900
24 Jan 202216.8417.2016.5616.7916.508,700
21 Jan 202216.8416.8416.5716.6216.334,200
20 Jan 202216.9416.9416.7316.8216.522,600
19 Jan 202216.9017.2316.6716.8716.5717,200
18 Jan 202217.0117.3716.9516.9516.654,000
14 Jan 202216.7417.0916.7416.8716.575,200
13 Jan 202216.8417.1516.7816.8916.593,300
12 Jan 202216.5717.1016.5716.9316.634,200
11 Jan 202216.6016.9316.6016.8816.581,500
10 Jan 202216.7916.9516.6016.6316.3415,200
07 Jan 202216.4516.8316.4516.7916.5014,400
06 Jan 202216.8616.8616.5716.5716.285,600
05 Jan 202216.5717.0416.5716.6916.405,500
04 Jan 202216.9517.1416.7516.7516.469,200
03 Jan 202216.5116.9816.5116.9816.681,900
31 Dec 202116.5116.5516.3916.5316.2412,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...