PROV

Provident Financial Holdings, Inc. Historical Stock Prices

$14.58
*  
0.05
0.34%
Get PROV Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading PROV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PROV After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.78  14.87  14.54  14.58 20,012
10/30/2014 14.69 14.69 14.5 14.63 5,001
10/29/2014 14.49 14.75 14.475 14.65 10,881
10/28/2014 14.35 14.44 14.345 14.38 34,516
10/27/2014 14.31 14.3888 14.3 14.32 4,411
10/24/2014 14.3699 14.3699 14.27 14.29 2,702
10/23/2014 14.39 14.39 14.26 14.26 7,714
10/22/2014 14.42 14.42 14.26 14.26 3,521
10/21/2014 14.34 14.48 14.32 14.48 10,104
10/20/2014 14.3 14.36 14.26 14.34 3,253
10/17/2014 14.55 14.55 14.26 14.37 7,160
10/16/2014 14.1 14.51 14.1 14.41 8,609
10/15/2014 14.21 14.38 14.1 14.21 33,045
10/14/2014 14.38 14.51 14.24 14.34 5,025
10/13/2014 14.55 14.55 14.3 14.39 15,617
10/10/2014 14.47 14.68 14.31 14.68 6,366
10/09/2014 14.49 14.57 14.41 14.57 6,070
10/08/2014 14.48 14.54 14.45 14.51 7,261
10/07/2014 14.41 14.52 14.3 14.49 10,049
10/06/2014 14.3 14.5 14.3 14.48 8,883
10/03/2014 14.7 14.84 14.41 14.52 9,142
10/02/2014 14.75 14.75 14.55 14.69 6,029
10/01/2014 14.5 14.63 14.5 14.63 10,117
09/30/2014 14.65 14.65 14.54 14.59 9,188
09/29/2014 14.58 14.68 14.5 14.68 11,961
09/26/2014 14.83 14.83 14.55 14.62 5,039
09/25/2014 14.6 14.78 14.51 14.72 10,324
09/24/2014 14.71 14.76 14.59 14.7 5,565
09/23/2014 15.15 15.15 14.5 14.76 31,309
09/22/2014 15.19 15.22 15.02 15.19 9,396
09/19/2014 15.07 15.35 15.02 15.35 26,218
09/18/2014 15.2 15.273 15.01 15.11 8,374
09/17/2014 15.16 15.24 14.86 15.16 22,341
09/16/2014 15.04 15.23 14.84 15.2 23,587
09/15/2014 14.96 15.21 14.81 15.04 14,345
09/12/2014 14.93 15.13 14.77 14.9 13,889
09/11/2014 14.68 15 14.645 14.96 17,360
09/10/2014 14.55 14.82 14.55 14.79 36,709
09/09/2014 14.64 14.69 14.52 14.53 18,189
09/08/2014 14.67 14.67 14.5 14.64 6,657
09/05/2014 14.57 14.75 14.5 14.59 11,490
09/04/2014 14.54 14.7 14.54 14.64 10,712
09/03/2014 14.65 14.71 14.53 14.58 24,680
09/02/2014 14.59 14.65 14.51 14.61 32,343
08/29/2014 14.6 14.66 14.6 14.64 11,400
08/28/2014 14.75 14.76 14.58 14.66 40,453
08/27/2014 14.66 14.78 14.6 14.75 42,247
08/26/2014 14.77 14.77 14.61 14.69 24,690
08/25/2014 14.72 14.78 14.66 14.71 23,700
08/22/2014 14.69 14.81 14.69 14.81 10,927
08/21/2014 14.69 14.83 14.6 14.83 8,218
08/20/2014 14.476 14.76 14.42 14.75 11,226
08/19/2014 14.09 14.94 14.09 14.85 14,995
08/18/2014 14.74 14.84 14.538 14.81 19,475
08/15/2014 14.77 14.79 14.57 14.76 14,231
08/14/2014 14.62 14.9 14.62 14.85 17,440
08/13/2014 14.89 14.89 14.48 14.85 19,664
08/12/2014 14.91 14.99 14.91 14.95 15,487
08/11/2014 14.98 15 14.92 14.98 40,462
08/08/2014 14.87 15 14.184 14.8 20,508
08/07/2014 14.868 15 14.868 14.94 22,911
08/06/2014 14.75 15.088 14.42 14.9 18,665
08/05/2014 14.34 14.54 14.26 14.46 15,389
08/04/2014 14.254 14.5 14.254 14.41 25,603
08/01/2014 14.17 14.43 14.17 14.285 31,940
07/31/2014 14.56 14.56 14.19 14.25 25,025
07/30/2014 14.55 14.82 14.32 14.69 49,584
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?