PROV

Provident Financial Holdings, Inc. Historical Stock Prices

$15.51
*  
0.27
1.77%
Get PROV Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading PROV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  15.59  15.63  15.01  15.51 4,297
01/26/2015 15.619 15.63 15.01 15.51 4,297
01/23/2015 15.15 15.24 15.03 15.24 10,072
01/22/2015 15.15 15.3397 15.05 15.26 6,086
01/21/2015 15.07 15.14 15.04 15.06 5,488
01/20/2015 15 15.14 15 15.12 7,592
01/16/2015 15.07 15.14 15.07 15.1 2,206
01/15/2015 15.1 15.18 15.1 15.1 4,815
01/14/2015 15.1 15.18 15.1 15.12 2,342
01/13/2015 15.16 15.43 15.1 15.14 4,471
01/12/2015 15.2 15.31 15.2 15.22 5,855
01/09/2015 15.28 15.37 15.2 15.37 4,216
01/08/2015 15.14 15.425 15.08 15.4 2,864
01/07/2015 15.25 15.25 15.1 15.15 13,030
01/06/2015 15.3 15.5 15.1 15.1 8,640
01/05/2015 14.97 15.63 14.97 15.36 19,779
01/02/2015 15.09 15.14 14.91 15.13 8,281
12/31/2014 15.13 15.18 14.99 15.13 7,156
12/30/2014 15.11 15.21 14.91 14.91 5,859
12/29/2014 15.217 15.3 15.06 15.08 9,397
12/26/2014 15.19 15.3 15.19 15.22 2,288
12/24/2014 15.145 15.39 15.145 15.22 1,601
12/23/2014 15.18 15.43 15.18 15.28 8,753
12/22/2014 15.17 15.209 15.15 15.19 42,437
12/19/2014 15.53 15.53 15.05 15.05 35,161
12/18/2014 15.42 15.48 15.27 15.44 6,675
12/17/2014 15.29 15.35 15.16 15.32 31,589
12/16/2014 15.11 15.22 15.01 15.22 14,468
12/15/2014 15.05 15.28 14.92 15.06 10,897
12/12/2014 15.02 15.21 15 15.09 62,216
12/11/2014 15.14 15.25 15.01 15.21 9,144
12/10/2014 15.42 15.52 15.23 15.23 7,297
12/09/2014 15.25 15.52 15.01 15.52 17,761
12/08/2014 15.33 15.47 15.19 15.41 9,082
12/05/2014 15 15.38 15 15.38 10,475
12/04/2014 14.95 15.2 14.92 14.92 14,102
12/03/2014 14.95 14.97 14.85 14.97 4,894
12/02/2014 14.84 15 14.84 14.86 39,660
12/01/2014 14.7 14.99 14.7 14.87 12,874
11/28/2014 14.75 14.84 14.71 14.8 2,301
11/26/2014 14.75 14.93 14.75 14.9 37,461
11/25/2014 14.6 14.83 14.6 14.83 10,677
11/24/2014 14.8 14.85 14.5738 14.68 28,283
11/21/2014 15.29 15.38 14.51 14.76 32,149
11/20/2014 15.2 15.3 15.03 15.03 9,204
11/19/2014 15.05 15.18 14.95 15.13 4,614
11/18/2014 14.77 15.0699 14.77 15.02 8,393
11/17/2014 14.77 14.97 14.77 14.81 7,685
11/14/2014 14.908 15.06 14.85 14.85 24,111
11/13/2014 14.88 15.03 14.85 14.88 27,806
11/12/2014 14.96 15 14.85 14.86 6,204
11/11/2014 15.02 15.02 14.85 14.9 3,308
11/10/2014 15.02 15.07 14.85 14.88 5,220
11/07/2014 14.8 14.93 14.8 14.87 5,560
11/06/2014 14.9 15 14.65 14.84 6,428
11/05/2014 14.99 15 14.81 14.87 7,824
11/04/2014 14.81 14.84 14.6101 14.75 4,485
11/03/2014 14.6 14.8 14.47 14.8 84,226
10/31/2014 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
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?