Quantcast
PROV

Provident Financial Holdings, Inc. Common Stock Historical Stock Prices

$19.91
*  
0.10
0.5%
Get PROV Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 20.02 20.30 19.91 19.91 3,250
04/18/2019 20.3 20.3 19.91 19.91 3,250
04/17/2019 20.11 20.65 19.76 20.01 4,967
04/16/2019 20.23 20.36 19.56 19.64 5,653
04/15/2019 20.12 20.6499 19.87 19.98 5,423
04/12/2019 20.99 20.99 19.81 20.29 10,967
04/11/2019 20.3 20.56 20.16 20.56 2,615
04/10/2019 20.51 20.51 20.0901 20.45 1,401
04/09/2019 20.2501 20.65 19.9782 20.6 32,278
04/08/2019 20.3 20.75 20 20.34 4,477
04/05/2019 20.36 20.42 19.84 20.4 2,080
04/04/2019 19.88 20.27 19.88 20.27 846
04/03/2019 19.94 20 19.76 19.76 3,296
04/02/2019 19.77 20.27 19.77 20.27 5,716
04/01/2019 19.92 20.16 19.75 19.85 4,709
03/29/2019 20.08 20.28 19.84 19.92 5,066
03/28/2019 20.01 20.349 19.82 19.82 8,585
03/27/2019 20.03 20.22 19.75 19.9 2,126
03/26/2019 20.35 20.39 19.89 19.89 5,056
03/25/2019 19.74 19.76 19.74 19.75 2,018
03/22/2019 19.96 19.96 18 19.7 7,178
03/21/2019 19.8 20.06 19.8 20.02 4,903
03/20/2019 20.17 20.4551 19.76 19.76 9,936
03/19/2019 19.97 20.2435 19.97 19.97 3,148
03/18/2019 20.21 20.21 20.06 20.06 1,592
03/15/2019 19.81 19.8695 19.81 19.85 6,085
03/14/2019 19.85 19.86 19.8 19.8 2,479
03/13/2019 20.06 20.213 20.01 20.125 6,250
03/12/2019 20.28 20.28 19.83 19.83 1,326
03/11/2019 20 20.33 20 20.33 6,843
03/08/2019 19.84 20.16 19.8 20 3,814
03/07/2019 20.02 20.58 19.9 19.9 9,363
03/06/2019 20.1 20.44 19.9 19.9 16,607
03/05/2019 20.06 20.285 20.06 20.195 2,381
03/04/2019 20.4 20.4 20.2177 20.25 3,068
03/01/2019 20.27 20.42 20.09 20.14 7,100
02/28/2019 20.03 20.39 19.91 20.27 3,309
02/27/2019 20.02 20.37 20.02 20.1202 3,126
02/26/2019 19.82 20.49 19.82 20.03 4,385
02/25/2019 20.34 20.7985 20.23 20.23 6,478
02/22/2019 20.21 20.64 20.195 20.5 19,248
02/21/2019 19.82 20.41 19.82 20.37 14,138
02/20/2019 19.82 20.38 19.7 19.7 11,893
02/19/2019 19.55 20.23 19.5161 19.9251 11,422
02/15/2019 19.72 19.72 19.26 19.6 13,105
02/14/2019 19.31 19.69 19.31 19.36 6,629
02/13/2019 18.6578 19.62 18.6578 19.31 9,376
02/12/2019 18.86 19.4 18.86 19.35 12,715
02/11/2019 18.84 18.97 18.61 18.85 16,751
02/08/2019 18.5 18.94 17.3194 18.63 12,821
02/07/2019 18.7 18.73 18.6 18.73 4,500
02/06/2019 18.395 18.73 18.27 18.7 11,355
02/05/2019 18.43 18.6 18 18.37 9,210
02/04/2019 17.39 17.88 17.39 17.7501 10,876
02/01/2019 16.9 17.75 16.9 17.65 14,381
01/31/2019 17.44 17.6 16.81 17.1 6,562
01/30/2019 17.75 17.75 17.75 17.75 437
01/29/2019 16.44 16.91 16.335 16.75 20,771
01/28/2019 15.95 16.6757 15.95 16.41 6,635
01/25/2019 16.105 16.39 16.05 16.24 8,554
01/24/2019 16.31 16.35 16.1 16.11 9,871
01/23/2019 16.19 16.5504 16.161 16.22 4,721
01/22/2019 16.25 16.6214 16.16 16.16 7,761
01/18/2019 16.6 16.66 16.1 16.24 2,056
*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?



Smart Portfolio