PROV

Provident Financial Holdings, Inc. Historical Stock Prices

$14.43
*  
0.02
0.14%
Get PROV Alerts
*Delayed - data as of Jul. 11, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.45  14.51  14.43  14.43 12,744
07/10/2014 14.37 14.51 14.3 14.45 19,286
07/09/2014 14.24 14.648 14.24 14.55 22,022
07/08/2014 14.22 14.35 14.04 14.14 30,029
07/07/2014 14.33 14.43 14.1325 14.25 33,706
07/03/2014 14.47 14.47 14.26 14.4 9,213
07/02/2014 14.75 14.75 14.13 14.39 24,772
07/01/2014 14.6 14.91 14.5 14.67 39,672
06/30/2014 14.03 14.68 13.994 14.54 40,627
06/27/2014 13.82 14.09 13.82 14.03 1,116,021
06/26/2014 13.91 14.06 13.85 13.88 44,214
06/25/2014 13.82 14.098 13.82 13.84 51,758
06/24/2014 14.11 14.25 13.82 13.86 48,001
06/23/2014 14.4 14.43 14.07 14.08 58,530
06/20/2014 14.53 14.56 14.33 14.37 77,881
06/19/2014 14.57 14.57 14.43 14.5 49,948
06/18/2014 14.5 14.55 14.5 14.51 45,558
06/17/2014 14.43 14.55 14.33 14.5 26,344
06/16/2014 14.38 14.48 14.32 14.41 46,132
06/13/2014 14.6 14.645 14.4 14.42 28,142
06/12/2014 14.49 14.55 14.41 14.55 57,219
06/11/2014 14.49 14.72 14.35 14.48 60,452
06/10/2014 14.71 14.72 14.5 14.62 23,860
06/09/2014 14.87 14.97 14.24 14.74 24,198
06/06/2014 14.98 14.98 14.8 14.83 24,509
06/05/2014 14.49 14.93 14.43 14.89 27,394
06/04/2014 14.5 14.55 14.44 14.53 52,271
06/03/2014 14.45 14.52 14.37 14.46 68,450
06/02/2014 14.47 14.58 14.45 14.51 26,093
05/30/2014 14.55 14.6 14.48 14.5 29,006
05/29/2014 14.54 14.67 14.46 14.52 18,457
05/28/2014 14.59 14.77 14.41 14.49 22,190
05/27/2014 14.73 15.16 14.43 14.86 48,970
05/23/2014 14.4 14.61 14.4 14.61 19,116
05/22/2014 14.38 14.46 14.36 14.38 34,007
05/21/2014 14.49 14.49 14.35 14.42 48,857
05/20/2014 14.37 14.4 14.31 14.4 62,044
05/19/2014 14.4 14.5 14.4 14.46 14,596
05/16/2014 14.28 14.47 13.91 14.4 62,381
05/15/2014 14.3 14.43 14.25 14.37 40,840
05/14/2014 14.35 14.415 14.3 14.4 75,726
05/13/2014 14.46 14.5 14.31 14.37 38,583
05/12/2014 13.97 14.76 13.97 14.6 135,264
05/09/2014 13.82 14.06 13.82 13.97 35,739
05/08/2014 13.8 13.96 13.75 13.91 36,753
05/07/2014 13.85 13.89 13.85 13.89 22,633
05/06/2014 13.95 13.98 13.85 13.87 23,725
05/05/2014 14.06 14.12 13.92 13.95 22,499
05/02/2014 14.02 14.23 14.02 14.12 37,783
05/01/2014 14.34 14.44 14.03 14.05 173,049
04/30/2014 14.07 14.13 14 14.07 24,851
04/29/2014 13.85 14.31 13.85 14.13 21,027
04/28/2014 14.32 14.32 13.81 13.81 23,645
04/25/2014 14.25 14.27 14.21 14.23 26,242
04/24/2014 14.36 14.41 14.25 14.32 22,283
04/23/2014 14.38 14.41 14.34 14.36 22,186
04/22/2014 14.49 14.49 14.4 14.42 15,490
04/21/2014 14.49 14.49 14.4 14.4 15,230
04/17/2014 14.4 14.49 14.39 14.46 26,368
04/16/2014 14.52 14.52 14.4 14.46 13,511
04/15/2014 14.51 14.51 14.4 14.42 21,530
04/14/2014 14.61 14.61 14.35 14.44 32,020
04/11/2014 14.41 14.54 14.3 14.46 21,789
04/10/2014 14.51 14.56 14.28 14.5 43,742
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?