Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Mar 31, 2008 10.84 10.84 10.69 10.71 2,383 -0.13(-1.24%)
Mar 28, 2008 10.84 10.84 10.78 10.84 1,340 +0.10(+0.94%)
Mar 27, 2008 10.84 10.84 10.68 10.74 17,875 +0.00(+0.00%)
Mar 26, 2008 10.84 10.84 10.71 10.74 68,098 +0.00(+0.00%)
Mar 25, 2008 10.51 10.91 10.51 10.74 19,958 +0.01(+0.06%)
Mar 24, 2008 10.55 10.74 10.39 10.74 18,995 +0.43(+4.17%)
Mar 21, 2008 10.74 10.74 10.08 10.31 6,590 +0.00(+0.00%)
Mar 20, 2008 10.74 10.74 10.08 10.31 6,590 -0.26(-2.48%)
Mar 19, 2008 10.74 10.74 10.45 10.57 15,945 -0.15(-1.38%)
Mar 18, 2008 10.74 10.74 10.66 10.72 7,525 +0.09(+0.88%)
Mar 17, 2008 10.72 10.72 10.62 10.62 297 -0.11(-1.06%)
Mar 14, 2008 10.74 10.74 10.61 10.74 8,144 -0.02(-0.19%)
Mar 13, 2008 10.69 10.76 10.69 10.76 3,100 +0.21(+1.97%)
Mar 12, 2008 10.78 10.78 10.54 10.55 2,085 -0.23(-2.12%)
Mar 11, 2008 10.70 11.05 10.64 10.78 8,909 +0.17(+1.58%)
Mar 10, 2008 10.62 10.62 10.57 10.61 8,775 -0.04(-0.38%)
Mar 07, 2008 10.64 10.68 10.59 10.65 5,686 -0.16(-1.49%)
Mar 06, 2008 10.65 11.06 10.65 10.81 5,212 +0.04(+0.37%)
Mar 05, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Mar 04, 2008 10.58 10.94 10.50 10.77 23,234 +0.30(+2.82%)
Mar 03, 2008 11.18 11.38 10.47 10.47 19,511 -0.87(-7.69%)
Feb 29, 2008 11.41 11.41 10.91 11.35 11,215 -0.06(-0.53%)
Feb 28, 2008 11.13 11.41 11.13 11.41 14,186 +0.30(+2.72%)
Feb 27, 2008 11.37 11.39 11.11 11.11 19,890 -0.21(-1.90%)
Feb 26, 2008 11.34 11.45 11.26 11.32 10,857 +0.18(+1.63%)
Feb 25, 2008 11.34 11.47 11.14 11.14 6,851 -0.23(-2.07%)
Feb 22, 2008 12.02 12.02 11.27 11.37 27,072 -0.25(-2.14%)
Feb 21, 2008 11.68 11.88 11.45 11.62 8,988 -0.04(-0.35%)
Feb 20, 2008 12.04 12.15 11.51 11.66 44,994 -0.36(-3.01%)
Feb 19, 2008 11.41 12.21 11.33 12.02 24,721 +0.59(+5.17%)
Feb 18, 2008 11.64 12.35 11.29 11.43 54,747 +0.00(+0.00%)
Feb 15, 2008 11.64 12.35 11.29 11.43 54,747 -0.46(-3.84%)
Feb 14, 2008 11.59 12.02 11.58 11.89 26,213 +0.17(+1.43%)
Feb 13, 2008 11.35 12.07 11.35 11.72 45,945 +0.39(+3.44%)
Feb 12, 2008 10.68 11.33 10.68 11.33 25,780 +0.26(+2.37%)
Feb 11, 2008 11.01 11.07 10.85 11.07 11,913 +0.14(+1.29%)
Feb 08, 2008 10.19 11.12 9.984 10.93 41,828 +0.52(+5.03%)
Feb 07, 2008 10.53 10.82 9.944 10.41 19,585 -0.12(-1.15%)
Feb 06, 2008 10.41 11.11 9.870 10.53 14,407 +0.07(+0.71%)
Feb 05, 2008 10.47 10.80 10.00 10.45 14,223 +0.16(+1.57%)
Feb 04, 2008 9.977 10.80 9.406 10.29 35,526 +0.19(+1.86%)
Feb 01, 2008 11.00 11.04 9.668 10.10 9,541 -0.71(-6.58%)
Jan 31, 2008 10.28 10.98 9.675 10.82 30,839 +0.56(+5.43%)
Jan 30, 2008 9.648 10.44 9.480 10.26 28,191 +0.73(+7.68%)
Jan 29, 2008 10.03 10.04 9.071 9.527 33,200 -0.28(-2.87%)
Jan 28, 2008 9.299 10.00 9.299 9.809 18,337 +0.12(+1.25%)
Jan 25, 2008 9.400 9.709 9.158 9.688 12,210 +0.14(+1.48%)
Jan 24, 2008 8.849 9.568 8.849 9.547 10,279 +1.07(+12.68%)
Jan 23, 2008 8.560 8.769 8.339 8.473 13,872 -0.09(-1.02%)
Jan 22, 2008 8.225 9.420 8.057 8.560 15,206 +0.15(+1.84%)
Jan 21, 2008 8.755 9.339 8.399 8.406 17,406 +0.00(+0.00%)
Jan 18, 2008 8.755 9.339 8.399 8.406 17,406 -0.15(-1.80%)
Jan 17, 2008 8.782 9.077 8.426 8.560 26,697 -0.23(-2.67%)
Jan 16, 2008 9.091 9.279 8.769 8.795 46,408 -0.05(-0.53%)
Jan 15, 2008 8.836 8.863 8.728 8.842 21,977 -0.05(-0.60%)
Jan 14, 2008 8.822 9.158 8.715 8.896 55,247 -0.13(-1.49%)
Jan 11, 2008 9.030 9.131 9.004 9.030 30,494 -0.01(-0.07%)
Jan 10, 2008 9.017 9.037 8.930 9.037 21,597 -0.03(-0.37%)
Jan 09, 2008 9.064 9.138 8.930 9.071 27,999 +0.01(+0.15%)
Jan 08, 2008 9.064 9.225 8.762 9.057 48,524 -0.01(-0.07%)
Jan 07, 2008 9.829 9.829 9.051 9.064 70,512 -0.88(-8.81%)
Jan 04, 2008 10.57 10.62 9.897 9.940 46,171 -0.69(-6.47%)
Jan 03, 2008 10.90 10.92 10.62 10.63 27,208 -0.26(-2.34%)
Jan 02, 2008 11.02 11.11 10.75 10.88 65,666 -0.17(-1.52%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.