PROV

Provident Financial Holdings, Inc. Historical Stock Prices

$16.09
*  
0.09
0.56%
Get PROV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PROV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PROV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.01  16.24  15.98  16.09 19,808
07/31/2015 16 16.24 15.98 16.09 19,808
07/30/2015 15.81 16.29 15.81 16 35,518
07/29/2015 16.0699 16.0799 15.95 16.005 2,902
07/28/2015 15.93 16.08 15.93 15.93 6,121
07/27/2015 16 16 15.83 15.83 2,991
07/24/2015 16.076 16.09 15.86 15.98 2,787
07/23/2015 16 16.08 15.98 15.98 731
07/22/2015 15.9 16.07 15.76 16.04 24,716
07/21/2015 16.24 16.24 15.7 15.93 45,771
07/20/2015 16.2 16.2 15.93 16 2,826
07/17/2015 16 16.18 16 16.08 3,111
07/16/2015 16.45 16.62 16.022 16.23 16,745
07/15/2015 16.35 16.56 16.35 16.48 3,511
07/14/2015 16.31 16.77 16.31 16.55 4,381
07/13/2015 16.63 16.63 16.3 16.37 9,824
07/10/2015 16.35 16.74 16.35 16.72 9,927
07/09/2015 16.52 16.73 16.35 16.36 4,285
07/08/2015 16.74 16.7599 16.39 16.39 4,145
07/07/2015 16.8 16.98 16.42 16.62 14,255
07/06/2015 16.7401 16.83 16.7401 16.78 1,169
07/02/2015 16.84 16.99 16.83 16.86 2,511
07/01/2015 16.88 16.99 16.88 16.98 3,293
06/30/2015 16.88 17.02 16.74 16.74 3,300
06/29/2015 17.22 17.22 16.74 16.7813 6,080
06/26/2015 17.28 17.42 17.18 17.18 8,343
06/25/2015 17.6 17.6 17.26 17.28 11,283
06/24/2015 17.42 17.79 17.21 17.59 2,427
06/23/2015 17.54 17.77 17.32 17.32 5,635
06/22/2015 17.79 17.845 17.19 17.49 13,739
06/19/2015 17.47 17.87 17.3 17.87 10,143
06/18/2015 17.39 17.61 17.32 17.61 13,380
06/17/2015 17.83 17.83 17.16 17.49 35,625
06/16/2015 18.02 18.02 17.77 17.83 6,092
06/15/2015 17.95 18.03 17.95 17.96 10,636
06/12/2015 17.95 18.01 17.9 17.95 3,879
06/11/2015 17.83 18.01 17.82 17.96 1,596
06/10/2015 17.99 18.026 17.95 17.95 4,883
06/09/2015 18.04 18.04 17.85 17.85 9,138
06/08/2015 18.2 18.2 17.88 17.9 17,184
06/05/2015 18 18.13 17.85 18.06 7,389
06/04/2015 18.07 18.1899 17.92 17.99 31,756
06/03/2015 18.05 18.44 17.91 18.12 6,577
06/02/2015 17.64 18.05 17.42 18 14,957
06/01/2015 17.66 17.73 17.5 17.73 155,417
05/29/2015 17.66 17.73 17.45 17.45 5,583
05/28/2015 17.51 17.6189 17.14 17.56 7,864
05/27/2015 17.4 17.69 17.05 17.49 6,466
05/26/2015 17.35 17.51 17.09 17.39 10,329
05/22/2015 17.28 17.49 17.27 17.35 11,748
05/21/2015 17.29 17.67 16.94 17.09 25,173
05/20/2015 17.15 17.4 16.78 17.17 33,987
05/19/2015 16.66 17.25 16.63 17.15 28,058
05/18/2015 16.68 16.7799 16.51 16.66 13,513
05/15/2015 16.74 16.8799 16.55 16.55 16,012
05/14/2015 16.75 16.88 16.55 16.87 23,087
05/13/2015 16.7 16.75 16.51 16.75 9,331
05/12/2015 16.929 16.95 16.71 16.95 10,916
05/11/2015 16.96 16.96 16.6 16.81 5,122
05/08/2015 16.76 17.2 16.76 16.9 3,453
05/07/2015 16.57 16.85 16.53 16.82 17,898
05/06/2015 16.73 16.77 16.56 16.61 9,522
05/05/2015 16.72 17.042 16.64 16.98 12,169
05/04/2015 16.6 16.79 16.53 16.65 32,935
05/01/2015 16.43 16.7 16.372 16.6 16,274
04/30/2015 16.68 17.1 16.48 16.55 55,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?