Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Provident Financial (NQ: PROV )

12.60 -0.01 (-0.08%)

Streaming Delayed Price Updated: 9:41 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	8.562	8.827	8.550	8.827	17,431	+0.00(+0.00%)
Mar 28, 2002	8.562	8.827	8.550	8.827	17,431	+0.10(+1.16%)
Mar 27, 2002	8.412	8.726	8.412	8.726	33,856	+0.31(+3.72%)
Mar 26, 2002	8.412	8.412	8.412	8.412	1,676	+0.06(+0.66%)
Mar 25, 2002	8.509	8.571	8.357	8.357	5,028	-0.19(-2.21%)
Mar 22, 2002	8.546	8.546	8.546	8.546	335	+0.04(+0.42%)
Mar 21, 2002	8.350	8.511	8.350	8.511	15,419	+0.16(+1.97%)
Mar 20, 2002	8.353	8.353	8.302	8.347	16,090	-0.01(-0.07%)
Mar 19, 2002	8.323	8.353	8.293	8.353	43,242	+0.03(+0.36%)
Mar 18, 2002	8.263	8.323	8.263	8.323	11,397	+0.06(+0.72%)
Mar 15, 2002	8.408	8.409	8.204	8.263	2,346	-0.13(-1.60%)
Mar 14, 2002	8.157	8.398	8.099	8.398	29,499	+0.19(+2.36%)
Mar 13, 2002	8.084	8.204	8.084	8.204	21,789	+0.01(+0.18%)
Mar 12, 2002	8.084	8.204	8.084	8.189	10,056	+0.06(+0.73%)
Mar 11, 2002	8.129	8.129	8.087	8.129	3,352	-0.04(-0.51%)
Mar 08, 2002	8.111	8.171	8.111	8.171	1,340	-0.03(-0.36%)
Mar 07, 2002	8.201	8.201	8.084	8.201	107,604	+0.00(+0.00%)
Mar 06, 2002	8.201	8.201	8.201	8.201	5,698	+0.01(+0.11%)
Mar 05, 2002	8.054	8.201	8.054	8.192	18,436	+0.06(+0.77%)
Mar 04, 2002	8.114	8.159	8.084	8.129	11,732	+0.04(+0.55%)
Mar 01, 2002	8.054	8.144	8.054	8.085	7,039	+0.02(+0.19%)
Feb 28, 2002	8.054	8.069	8.013	8.069	14,414	+0.16(+1.96%)
Feb 27, 2002	8.025	8.052	7.914	7.914	28,158	-0.14(-1.74%)
Feb 26, 2002	8.010	8.054	8.010	8.054	20,783	+0.03(+0.37%)
Feb 25, 2002	8.025	8.025	7.923	8.025	9,721	+0.00(+0.00%)
Feb 22, 2002	8.025	8.025	8.025	8.025	1,676	+0.00(+0.00%)
Feb 21, 2002	8.050	8.174	8.025	8.025	90,508	-0.03(-0.37%)
Feb 20, 2002	7.969	8.054	7.965	8.054	5,363	+0.06(+0.75%)
Feb 19, 2002	7.995	7.995	7.995	7.995	3,352	-0.06(-0.74%)
Feb 18, 2002	7.935	8.054	7.935	8.054	6,033	+0.00(+0.00%)
Feb 15, 2002	7.935	8.054	7.935	8.054	6,033	+0.06(+0.75%)
Feb 14, 2002	7.995	7.995	7.995	7.995	335	+0.00(+0.00%)
Feb 13, 2002	7.923	7.995	7.920	7.995	5,363	-0.06(-0.70%)
Feb 12, 2002	8.052	8.052	8.052	8.052	335	+0.12(+1.47%)
Feb 11, 2002	7.935	7.935	7.914	7.935	1,676	-0.12(-1.48%)
Feb 08, 2002	8.054	8.054	8.054	8.054	2,011	+0.10(+1.20%)
Feb 07, 2002	7.819	8.204	7.819	7.959	40,896	+0.12(+1.52%)
Feb 06, 2002	7.905	7.905	7.840	7.840	5,028	-0.11(-1.39%)
Feb 05, 2002	7.950	7.968	7.950	7.950	3,352	-0.06(-0.78%)
Feb 04, 2002	8.013	8.013	7.965	8.013	24,806	-0.04(-0.52%)
Feb 01, 2002	7.950	8.054	7.950	8.054	3,016	+0.03(+0.33%)
Jan 31, 2002	7.920	8.028	7.905	8.028	43,242	+0.09(+1.13%)
Jan 30, 2002	7.995	7.995	7.920	7.938	13,408	-0.03(-0.34%)
Jan 29, 2002	7.995	7.995	7.905	7.965	146,154	-0.03(-0.37%)
Jan 28, 2002	8.025	8.054	7.995	7.995	61,344	-0.04(-0.56%)
Jan 25, 2002	8.025	8.040	8.025	8.040	2,681	-0.07(-0.88%)
Jan 24, 2002	8.040	8.111	8.040	8.111	2,011	+0.07(+0.89%)
Jan 23, 2002	8.040	8.040	8.040	8.040	7,039	-0.01(-0.19%)
Jan 22, 2002	8.025	8.054	8.025	8.054	7,709	+0.00(+0.04%)
Jan 21, 2002	8.052	8.052	8.052	8.052	670	+0.00(+0.00%)
Jan 18, 2002	8.052	8.052	8.052	8.052	670	+0.00(+0.00%)
Jan 17, 2002	7.816	8.052	7.816	8.052	12,067	+0.21(+2.62%)
Jan 16, 2002	7.816	7.875	7.798	7.846	39,555	+0.03(+0.38%)
Jan 15, 2002	7.819	7.819	7.816	7.816	2,346	+0.00(+0.00%)
Jan 14, 2002	7.816	7.816	7.816	7.816	0	+0.00(+0.00%)
Jan 11, 2002	7.816	7.816	7.816	7.816	335	+0.01(+0.08%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Provident Financial (NQ: PROV )

Historical Prices