PROV

Provident Financial Holdings, Inc. Historical Stock Prices

$14.71
*  
0.02
0.14%
Get PROV Alerts
*Delayed - data as of Aug. 27, 2014 11:18 ET  -  Find a broker to begin trading PROV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PROV Real Time
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
11:18  14.66  14.71  14.60  14.71 24,141
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
07/29/2014 14.44 14.5 14.26 14.26 13,829
07/28/2014 14.5 14.52 14.35 14.44 29,202
07/25/2014 14.51 14.64 14.44 14.44 16,385
07/24/2014 14.5 14.6 14.37 14.6 45,451
07/23/2014 14.22 14.54 14.22 14.5 29,260
07/22/2014 14.27 14.3361 14.22 14.32 21,902
07/21/2014 14.35 14.36 14.15 14.23 21,377
07/18/2014 14.46 14.48 14.35 14.43 23,753
07/17/2014 14.5 14.5 14.37 14.48 11,955
07/16/2014 14.73 14.73 14.5 14.51 16,130
07/15/2014 14.55 14.74 14.48 14.6 25,871
07/14/2014 14.43 14.46 14.33 14.46 16,832
07/11/2014 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
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?