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 (%)
Jul 30, 2010 4.168 4.276 4.053 4.148 30,955 -0.10(-2.38%)
Jul 29, 2010 3.608 4.363 3.608 4.249 252,967 +0.79(+22.81%)
Jul 28, 2010 3.507 3.507 3.440 3.460 85,060 -0.13(-3.75%)
Jul 27, 2010 3.736 3.736 3.541 3.595 76,037 -0.04(-1.11%)
Jul 26, 2010 3.547 3.642 3.514 3.635 13,819 +0.13(+3.75%)
Jul 23, 2010 3.477 3.504 3.477 3.504 298 -0.06(-1.80%)
Jul 22, 2010 3.696 3.696 3.399 3.568 7,992 +0.10(+2.92%)
Jul 21, 2010 3.433 3.466 3.433 3.466 1,186 -0.05(-1.53%)
Jul 20, 2010 3.554 3.561 3.520 3.520 17,696 -0.04(-1.14%)
Jul 19, 2010 3.413 3.561 3.406 3.561 3,849 +0.18(+5.18%)
Jul 16, 2010 3.372 3.426 3.359 3.386 16,606 -0.05(-1.57%)
Jul 15, 2010 3.514 3.601 3.426 3.440 19,189 -0.13(-3.77%)
Jul 14, 2010 3.462 3.574 3.440 3.574 6,301 +0.01(+0.19%)
Jul 13, 2010 3.622 3.635 3.531 3.568 19,867 +0.06(+1.73%)
Jul 12, 2010 3.561 3.608 3.433 3.507 16,006 -0.05(-1.33%)
Jul 09, 2010 3.395 3.622 3.395 3.554 19,394 -0.02(-0.57%)
Jul 08, 2010 3.595 3.638 3.433 3.574 16,903 +0.22(+6.43%)
Jul 07, 2010 3.385 3.433 3.136 3.359 13,945 -0.03(-0.99%)
Jul 06, 2010 3.264 3.540 3.190 3.392 5,094 +0.16(+4.79%)
Jul 02, 2010 3.197 3.379 3.109 3.237 21,778 +0.03(+1.05%)
Jul 01, 2010 3.237 3.372 3.082 3.203 24,467 -0.03(-1.04%)
Jun 30, 2010 3.278 3.473 3.237 3.237 31,201 -0.03(-1.03%)
Jun 29, 2010 3.379 3.379 3.271 3.271 81,544 -0.28(-7.97%)
Jun 25, 2010 3.352 3.716 3.305 3.554 45,273 +0.18(+5.40%)
Jun 24, 2010 3.338 3.608 3.271 3.372 46,610 +0.03(+1.01%)
Jun 23, 2010 3.440 3.554 3.338 3.338 81,693 -0.15(-4.26%)
Jun 22, 2010 3.541 3.669 3.473 3.487 40,423 -0.07(-1.90%)
Jun 21, 2010 3.730 3.945 3.541 3.554 26,841 -0.10(-2.77%)
Jun 18, 2010 3.622 3.655 3.598 3.655 31,023 +0.02(+0.56%)
Jun 17, 2010 3.649 3.696 3.568 3.635 97,312 -0.06(-1.64%)
Jun 16, 2010 3.730 3.750 3.615 3.696 26,099 -0.09(-2.32%)
Jun 15, 2010 3.797 3.831 3.709 3.783 43,799 -0.03(-0.71%)
Jun 14, 2010 3.918 3.979 3.770 3.810 56,825 -0.03(-0.88%)
Jun 11, 2010 3.871 3.912 3.743 3.844 89,025 -0.01(-0.18%)
Jun 10, 2010 3.777 4.316 3.777 3.851 158,104 +0.07(+1.96%)
Jun 09, 2010 3.541 3.966 3.541 3.777 63,985 -0.03(-0.71%)
Jun 08, 2010 3.831 4.026 3.676 3.804 55,746 -0.04(-1.05%)
Jun 07, 2010 4.134 4.215 3.844 3.844 49,385 -0.30(-7.17%)
Jun 04, 2010 4.377 4.458 4.053 4.141 41,056 -0.24(-5.54%)
Jun 03, 2010 4.573 4.586 4.303 4.384 53,987 -0.16(-3.56%)
Jun 02, 2010 4.519 4.579 4.310 4.546 71,748 +0.10(+2.28%)
Jun 01, 2010 4.370 4.566 4.276 4.444 48,576 +0.00(+0.00%)
May 28, 2010 4.127 4.444 4.094 4.444 85,026 +0.32(+7.68%)
May 27, 2010 4.313 4.313 3.939 4.127 60,163 +0.19(+4.79%)
May 26, 2010 3.804 4.114 3.574 3.939 102,325 +0.17(+4.47%)
May 25, 2010 3.770 3.891 3.507 3.770 229,238 -0.04(-1.06%)
May 24, 2010 4.235 4.310 3.810 3.810 95,613 -0.32(-7.83%)
May 21, 2010 4.283 4.377 4.087 4.134 137,442 -0.25(-5.69%)
May 20, 2010 4.472 4.546 4.283 4.384 76,132 -0.26(-5.66%)
May 19, 2010 4.600 4.768 4.209 4.647 89,870 +0.02(+0.44%)
May 18, 2010 4.842 4.842 4.620 4.627 91,405 -0.12(-2.55%)
May 17, 2010 4.546 4.842 4.532 4.748 86,689 +0.18(+3.83%)
May 14, 2010 4.552 4.620 4.391 4.573 51,468 -0.07(-1.59%)
May 13, 2010 4.472 4.660 4.330 4.647 77,263 +0.10(+2.22%)
May 12, 2010 4.270 4.647 4.209 4.546 113,366 +0.24(+5.63%)
May 11, 2010 4.121 4.303 3.993 4.303 92,967 +0.24(+5.82%)
May 10, 2010 4.074 4.236 4.007 4.066 83,566 +0.13(+3.22%)
May 07, 2010 3.771 4.068 3.771 3.940 134,250 +0.15(+3.91%)
May 06, 2010 4.155 4.155 3.791 3.791 110,212 -0.31(-7.55%)
May 05, 2010 3.946 4.142 3.785 4.101 148,723 +0.06(+1.50%)
May 04, 2010 4.088 4.121 3.906 4.041 60,636 -0.09(-2.28%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.