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 (%)
Apr 30, 2002 9.200 9.251 9.054 9.251 21,447 +0.09(+0.98%)
Apr 29, 2002 8.916 9.161 8.916 9.161 74,395 +0.15(+1.69%)
Apr 26, 2002 9.582 9.582 8.788 9.009 101,875 -0.84(-8.52%)
Apr 25, 2002 9.862 9.874 9.612 9.847 31,836 -0.01(-0.15%)
Apr 24, 2002 9.698 9.862 9.612 9.862 17,426 +0.00(+0.00%)
Apr 23, 2002 9.564 9.862 9.564 9.862 11,393 +0.25(+2.64%)
Apr 22, 2002 9.609 9.609 9.609 9.609 335 -0.01(-0.06%)
Apr 19, 2002 9.758 9.758 9.615 9.615 4,356 -0.02(-0.25%)
Apr 18, 2002 9.773 9.773 9.639 9.639 2,010 -0.22(-2.27%)
Apr 17, 2002 9.798 9.862 9.798 9.862 8,042 +0.01(+0.15%)
Apr 16, 2002 9.862 9.862 9.847 9.847 2,680 -0.01(-0.15%)
Apr 15, 2002 9.773 9.862 9.773 9.862 2,010 +0.00(+0.00%)
Apr 12, 2002 9.768 9.862 9.624 9.862 18,766 +0.24(+2.48%)
Apr 11, 2002 9.773 9.773 9.624 9.624 5,361 -0.24(-2.42%)
Apr 10, 2002 9.638 9.862 9.635 9.862 64,007 +0.36(+3.77%)
Apr 09, 2002 9.785 9.862 9.495 9.504 31,500 -0.21(-2.15%)
Apr 08, 2002 9.843 9.847 9.713 9.713 14,074 -0.12(-1.18%)
Apr 05, 2002 9.719 10.00 9.719 9.829 67,693 +0.21(+2.14%)
Apr 04, 2002 9.301 9.728 9.301 9.624 13,739 +0.12(+1.29%)
Apr 03, 2002 9.268 9.501 9.268 9.501 5,026 +0.18(+1.89%)
Apr 02, 2002 8.803 9.489 8.731 9.325 226,203 +0.55(+6.29%)
Apr 01, 2002 8.624 8.773 8.624 8.773 97,518 -0.06(-0.64%)
Mar 29, 2002 8.564 8.830 8.552 8.830 17,426 +0.00(+0.00%)
Mar 28, 2002 8.564 8.830 8.552 8.830 17,426 +0.10(+1.16%)
Mar 27, 2002 8.415 8.728 8.415 8.728 33,846 +0.31(+3.72%)
Mar 26, 2002 8.415 8.415 8.415 8.415 1,675 +0.06(+0.66%)
Mar 25, 2002 8.511 8.573 8.360 8.360 5,026 -0.19(-2.21%)
Mar 22, 2002 8.549 8.549 8.549 8.549 335 +0.04(+0.42%)
Mar 21, 2002 8.352 8.513 8.352 8.513 15,415 +0.16(+1.97%)
Mar 20, 2002 8.355 8.355 8.305 8.349 16,085 -0.01(-0.07%)
Mar 19, 2002 8.325 8.355 8.296 8.355 43,229 +0.03(+0.36%)
Mar 18, 2002 8.266 8.325 8.266 8.325 11,393 +0.06(+0.72%)
Mar 15, 2002 8.411 8.412 8.206 8.266 2,345 -0.13(-1.60%)
Mar 14, 2002 8.159 8.400 8.102 8.400 29,490 +0.19(+2.36%)
Mar 13, 2002 8.087 8.206 8.087 8.206 21,782 +0.01(+0.18%)
Mar 12, 2002 8.087 8.206 8.087 8.191 10,053 +0.06(+0.73%)
Mar 11, 2002 8.131 8.132 8.090 8.132 3,351 -0.04(-0.51%)
Mar 08, 2002 8.114 8.173 8.114 8.173 1,340 -0.03(-0.36%)
Mar 07, 2002 8.203 8.203 8.087 8.203 107,572 +0.00(+0.00%)
Mar 06, 2002 8.203 8.203 8.203 8.203 5,696 +0.01(+0.11%)
Mar 05, 2002 8.057 8.203 8.057 8.194 18,431 +0.06(+0.77%)
Mar 04, 2002 8.117 8.161 8.087 8.132 11,729 +0.04(+0.55%)
Mar 01, 2002 8.057 8.146 8.057 8.087 7,037 +0.02(+0.19%)
Feb 28, 2002 8.057 8.072 8.015 8.072 14,409 +0.16(+1.96%)
Feb 27, 2002 8.027 8.054 7.917 7.917 28,149 -0.14(-1.74%)
Feb 26, 2002 8.012 8.057 8.012 8.057 20,777 +0.03(+0.37%)
Feb 25, 2002 8.027 8.027 7.926 8.027 9,718 +0.00(+0.00%)
Feb 22, 2002 8.027 8.027 8.027 8.027 1,675 +0.00(+0.00%)
Feb 21, 2002 8.052 8.176 8.027 8.027 90,481 -0.03(-0.37%)
Feb 20, 2002 7.972 8.057 7.967 8.057 5,361 +0.06(+0.75%)
Feb 19, 2002 7.997 7.997 7.997 7.997 3,351 -0.06(-0.74%)
Feb 18, 2002 7.938 8.057 7.938 8.057 6,032 +0.00(+0.00%)
Feb 15, 2002 7.938 8.057 7.938 8.057 6,032 +0.06(+0.75%)
Feb 14, 2002 7.997 7.997 7.997 7.997 335 +0.00(+0.00%)
Feb 13, 2002 7.926 7.997 7.923 7.997 5,361 -0.06(-0.70%)
Feb 12, 2002 8.054 8.054 8.054 8.054 335 +0.12(+1.47%)
Feb 11, 2002 7.938 7.938 7.917 7.938 1,675 -0.12(-1.48%)
Feb 08, 2002 8.057 8.057 8.057 8.057 2,010 +0.10(+1.20%)
Feb 07, 2002 7.821 8.206 7.821 7.961 40,884 +0.12(+1.52%)
Feb 06, 2002 7.908 7.908 7.842 7.842 5,026 -0.11(-1.39%)
Feb 05, 2002 7.952 7.970 7.952 7.952 3,351 -0.06(-0.78%)
Feb 04, 2002 8.015 8.015 7.967 8.015 24,798 -0.04(-0.52%)
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.