Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial (NQ: PROV )

12.70 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.072 9.176 9.057 9.089 25,915 -0.06(-0.62%)
May 29, 2003 9.012 9.206 9.000 9.146 55,405 +0.11(+1.19%)
May 28, 2003 9.018 9.131 8.970 9.039 24,128 +0.03(+0.30%)
May 27, 2003 9.000 9.074 8.976 9.012 18,766 -0.08(-0.92%)
May 23, 2003 9.101 9.146 9.089 9.095 37,756 +0.07(+0.73%)
May 22, 2003 9.080 9.113 9.030 9.030 33,511 -0.08(-0.85%)
May 21, 2003 9.074 9.161 9.057 9.107 15,638 +0.00(+0.03%)
May 20, 2003 9.128 9.295 9.101 9.104 9,830 -0.05(-0.55%)
May 19, 2003 9.104 9.265 9.104 9.155 16,979 +0.02(+0.26%)
May 16, 2003 9.167 9.251 9.119 9.131 42,001 -0.06(-0.62%)
May 15, 2003 9.316 9.316 9.167 9.188 34,405 -0.13(-1.38%)
May 14, 2003 9.415 9.415 9.316 9.316 7,372 -0.08(-0.89%)
May 13, 2003 9.459 9.459 9.400 9.400 12,734 +0.07(+0.70%)
May 12, 2003 9.355 9.400 9.334 9.334 11,170 -0.07(-0.70%)
May 09, 2003 9.459 9.459 9.343 9.400 11,393 +0.00(+0.00%)
May 08, 2003 9.131 9.474 9.131 9.400 34,852 +0.27(+2.94%)
May 07, 2003 9.101 9.131 9.045 9.131 38,873 +0.03(+0.33%)
May 06, 2003 8.988 9.101 8.988 9.101 22,341 +0.10(+1.06%)
May 05, 2003 8.922 9.060 8.910 9.006 11,840 +0.05(+0.60%)
May 02, 2003 8.863 8.952 8.863 8.952 7,819 +0.15(+1.69%)
May 01, 2003 8.698 8.866 8.672 8.803 33,958 +0.08(+0.89%)
Apr 30, 2003 8.627 8.725 8.618 8.725 12,510 +0.10(+1.14%)
Apr 29, 2003 8.719 8.719 8.627 8.627 11,170 -0.06(-0.65%)
Apr 28, 2003 8.654 8.684 8.594 8.684 5,585 +0.13(+1.57%)
Apr 25, 2003 8.612 8.645 8.549 8.549 11,393 +0.01(+0.10%)
Apr 24, 2003 8.505 8.570 8.502 8.540 28,373 +0.04(+0.49%)
Apr 23, 2003 8.364 8.502 8.364 8.499 17,872 +0.13(+1.50%)
Apr 22, 2003 8.439 8.439 8.320 8.373 8,042 -0.03(-0.32%)
Apr 21, 2003 8.275 8.400 8.275 8.400 1,340 -0.07(-0.88%)
Apr 17, 2003 8.475 8.475 8.475 8.475 0 +0.00(+0.00%)
Apr 16, 2003 8.454 8.475 8.433 8.475 1,563 +0.00(+0.00%)
Apr 15, 2003 8.236 8.475 8.236 8.474 3,351 +0.04(+0.49%)
Apr 14, 2003 8.239 8.472 8.239 8.433 2,680 -0.04(-0.49%)
Apr 11, 2003 8.209 8.475 8.209 8.475 16,755 +0.07(+0.78%)
Apr 10, 2003 8.493 8.493 8.409 8.409 4,691 -0.07(-0.77%)
Apr 09, 2003 8.367 8.475 8.367 8.475 5,361 +0.09(+1.06%)
Apr 08, 2003 8.328 8.445 8.296 8.385 11,840 +0.03(+0.33%)
Apr 07, 2003 8.430 8.445 8.331 8.358 42,894 -0.07(-0.85%)
Apr 04, 2003 8.457 8.457 8.361 8.430 8,042 -0.03(-0.32%)
Apr 03, 2003 8.442 8.460 8.430 8.457 15,638 +0.01(+0.14%)
Apr 02, 2003 8.430 8.460 8.400 8.445 22,564 +0.04(+0.46%)
Apr 01, 2003 8.454 8.505 8.311 8.406 41,107 -0.05(-0.63%)
Mar 31, 2003 8.415 8.460 8.394 8.460 10,723 +0.04(+0.46%)
Mar 28, 2003 8.314 8.487 8.314 8.421 24,351 +0.07(+0.89%)
Mar 27, 2003 8.334 8.421 8.311 8.346 21,224 -0.01(-0.07%)
Mar 26, 2003 8.505 8.555 8.311 8.352 18,319 -0.22(-2.61%)
Mar 25, 2003 8.334 8.651 8.334 8.576 22,117 +0.15(+1.73%)
Mar 24, 2003 8.325 8.502 8.325 8.430 10,723 +0.07(+0.82%)
Mar 21, 2003 8.373 8.448 8.346 8.361 4,468 +0.01(+0.07%)
Mar 20, 2003 8.476 8.606 8.340 8.355 20,330 -0.03(-0.36%)
Mar 19, 2003 8.406 8.496 8.385 8.385 11,393 -0.04(-0.43%)
Mar 18, 2003 8.654 8.654 8.352 8.421 20,553 -0.18(-2.05%)
Mar 17, 2003 8.576 8.612 8.576 8.597 4,915 +0.04(+0.42%)
Mar 14, 2003 8.573 8.573 8.549 8.561 3,797 -0.02(-0.21%)
Mar 13, 2003 8.513 8.579 8.485 8.579 24,798 +0.21(+2.46%)
Mar 12, 2003 8.391 8.391 8.373 8.373 670 -0.01(-0.18%)
Mar 11, 2003 8.355 8.397 8.346 8.388 6,925 +0.08(+0.97%)
Mar 10, 2003 8.510 8.510 8.308 8.308 6,032 -0.06(-0.68%)
Mar 07, 2003 8.454 8.460 8.364 8.364 8,489 -0.09(-1.10%)
Mar 06, 2003 8.490 8.490 8.454 8.457 11,840 -0.04(-0.42%)
Mar 05, 2003 8.469 8.496 8.469 8.493 12,734 +0.02(+0.28%)
Mar 04, 2003 8.436 8.472 8.436 8.469 4,021 -0.02(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.