PROV

Provident Financial Holdings, Inc. Common Stock Historical Stock Prices

$17.3
*  
0.17
0.99%
Get PROV Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 29-APR-2016

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 17.13 17.33 17.11 17.30 10,007
04/29/2016 17.11 17.33 17.11 17.3 10,007
04/28/2016 17.404 17.68 17.05 17.13 43,211
04/27/2016 17.1 17.37 17.05 17.36 34,795
04/26/2016 17.05 17.245 16.92 17.13 72,516
04/25/2016 17.11 17.16 17.01 17.15 5,079
04/22/2016 17.03 17.16 17.01 17.15 7,629
04/21/2016 17.15 17.24 17.07 17.15 11,339
04/20/2016 17.08 17.33 17.05 17.11 53,642
04/19/2016 17.36 17.58 17.28 17.43 14,644
04/18/2016 17.45 17.65 17.34 17.36 5,280
04/15/2016 17.38 17.75 17.28 17.42 8,196
04/14/2016 17.49 17.72 17.32 17.42 6,732
04/13/2016 17.72 17.72 17.2201 17.51 21,086
04/12/2016 17.46 17.79 17.29 17.43 49,363
04/11/2016 17.31 17.7 17.03 17.49 38,870
04/08/2016 17 17.35 16.98 17.22 24,728
04/07/2016 17.03 17.03 16.83 16.99 8,741
04/06/2016 16.94 17.09 16.81 17.04 9,849
04/05/2016 17.3 17.3 16.82 16.88 9,681
04/04/2016 17.28 17.37 17.02 17.14 7,900
04/01/2016 17.06 17.49 17.06 17.26 15,217
03/31/2016 17.81 17.86 17.05 17.05 27,220
03/30/2016 17.95 17.95 17.49 17.51 18,198
03/29/2016 17.76 18 17.72 17.88 17,762
03/28/2016 17.81 18 17.71 17.89 16,263
03/24/2016 17.79 18.06 17.772 17.99 24,677
03/23/2016 17.83 18.03 17.5 18 22,084
03/22/2016 17.4079 17.92 17.4079 17.78 11,741
03/21/2016 17.45 17.63 17.33 17.54 48,837
03/18/2016 17.35 17.53 17.31 17.44 10,350
03/17/2016 17.27 17.4 17.25 17.28 9,545
03/16/2016 17.5 17.93 17.2903 17.35 18,274
03/15/2016 17.16 17.54 17.16 17.41 83,096
03/14/2016 17.2 17.26 17.11 17.25 43,566
03/11/2016 17.07 17.27 17.06 17.22 31,835
03/10/2016 17.16 17.24 17.05 17.19 21,425
03/09/2016 17.24 17.409 17.15 17.23 17,413
03/08/2016 17.2 17.57 17.2 17.21 18,440
03/07/2016 17.2 17.55 17.18 17.3 36,354
03/04/2016 17.66 17.66 17.05 17.25 61,043
03/03/2016 17.53 17.96 17.49 17.51 20,463
03/02/2016 17.82 17.82 17.2101 17.6 25,137
03/01/2016 17.7 18.13 17.595 17.81 12,424
02/29/2016 17.8 17.8 17.43 17.53 20,871
02/26/2016 16.85 18.14 16.85 17.73 18,926
02/25/2016 17.15 17.5 17.15 17.44 6,146
02/24/2016 17.11 17.41 17.05 17.11 16,797
02/23/2016 17.49 17.59 17.12 17.15 33,753
02/22/2016 17.33 17.57 17.2605 17.49 19,414
02/19/2016 17.0897 17.46 17.0897 17.34 14,679
02/18/2016 17.15 17.17 17.14 17.15 12,245
02/17/2016 17.18 17.18 16.9 17.14 32,688
02/16/2016 17.05 17.2 16.93 17.12 6,869
02/12/2016 16.96 17.05 16.85 17 26,442
02/11/2016 16.73 16.95 16.73 16.8 13,658
02/10/2016 16.77 17.13 16.77 16.84 19,132
02/09/2016 16.867 16.9 16.75 16.75 14,764
02/08/2016 17.11 17.11 16.9 16.92 7,071
02/05/2016 17.25 17.45 17.08 17.08 23,094
02/04/2016 17.05 17.49 17.05 17.25 31,655
02/03/2016 17.28 17.41 17.05 17.05 25,734
02/02/2016 17.1 17.63 17.1 17.37 29,078
02/01/2016 17.25 17.3384 17.02 17.18 28,968
*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?