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 )

12.74 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 24, 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 29, 2009 4.296 4.370 4.282 4.282 15,856 -0.05(-1.24%)
May 28, 2009 4.430 4.430 4.289 4.336 14,685 -0.15(-3.29%)
May 27, 2009 4.611 4.705 4.470 4.484 448,031 -0.15(-3.19%)
May 26, 2009 4.604 4.631 4.604 4.631 297 +0.03(+0.73%)
May 22, 2009 4.598 4.598 4.598 4.598 649 +0.07(+1.63%)
May 21, 2009 4.638 4.658 4.524 4.524 2,681 -0.30(-6.13%)
May 20, 2009 4.736 4.819 4.736 4.819 297 -0.01(-0.14%)
May 18, 2009 4.826 4.826 4.826 4.826 0 +0.20(+4.35%)
May 15, 2009 4.725 4.725 4.504 4.625 1,042 -0.04(-0.86%)
May 14, 2009 4.591 5.034 4.531 4.665 9,833 -0.30(-5.95%)
May 13, 2009 5.175 5.269 4.860 4.960 8,350 -0.20(-3.90%)
May 12, 2009 4.685 5.282 4.685 5.162 9,684 +0.34(+7.10%)
May 11, 2009 4.692 5.011 4.692 4.819 1,763 +0.31(+6.85%)
May 07, 2009 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
May 05, 2009 4.511 4.511 4.511 4.511 0 +0.03(+0.64%)
May 04, 2009 4.598 4.598 4.470 4.482 1,665 -0.01(-0.19%)
May 01, 2009 4.464 4.497 4.423 4.490 16,179 +0.03(+0.75%)
Apr 30, 2009 4.430 4.457 4.266 4.457 32,469 -0.01(-0.15%)
Apr 29, 2009 4.235 4.725 4.235 4.464 16,835 -0.17(-3.62%)
Apr 28, 2009 4.698 4.806 4.390 4.631 6,418 +0.06(+1.32%)
Apr 27, 2009 4.698 4.698 4.571 4.571 770 -0.04(-0.87%)
Apr 24, 2009 4.383 4.611 4.383 4.611 4,171 +0.01(+0.18%)
Apr 22, 2009 4.584 4.603 4.603 4.603 6,257 +0.02(+0.41%)
Apr 21, 2009 4.531 5.021 4.470 4.584 11,154 +0.01(+0.15%)
Apr 20, 2009 4.370 4.578 4.370 4.578 1,325 +0.21(+4.76%)
Apr 17, 2009 4.370 4.370 4.370 4.370 148 +0.01(+0.15%)
Apr 16, 2009 4.370 4.532 4.296 4.363 6,623 +0.00(+0.00%)
Apr 15, 2009 4.356 4.363 4.356 4.363 2,301 -0.07(-1.52%)
Apr 14, 2009 4.128 4.464 4.128 4.430 16,270 +0.42(+10.55%)
Apr 13, 2009 3.430 4.282 3.356 4.007 12,526 +0.32(+8.55%)
Apr 09, 2009 3.598 3.725 3.591 3.692 27,140 +0.21(+6.18%)
Apr 08, 2009 3.490 3.490 3.477 3.477 297 +0.01(+0.39%)
Apr 07, 2009 3.423 3.685 3.423 3.463 2,979 +0.02(+0.58%)
Apr 06, 2009 3.443 3.450 3.383 3.443 595 -0.04(-1.16%)
Apr 03, 2009 3.450 3.524 3.423 3.484 4,618 -0.04(-1.14%)
Apr 02, 2009 3.369 3.524 3.369 3.524 1,936 +0.11(+3.14%)
Apr 01, 2009 3.477 3.551 3.416 3.416 1,875 -0.11(-3.23%)
Mar 31, 2009 3.322 3.591 3.322 3.531 4,661 +0.23(+7.13%)
Mar 30, 2009 3.390 3.423 3.074 3.296 38,338 -0.06(-1.80%)
Mar 26, 2009 3.517 3.517 3.342 3.356 1,008 -0.09(-2.72%)
Mar 25, 2009 3.625 3.625 3.437 3.450 446 -0.25(-6.71%)
Mar 24, 2009 3.537 3.752 3.531 3.698 3,407 +0.17(+4.75%)
Mar 20, 2009 3.551 3.678 3.531 3.531 4,171 -0.18(-4.88%)
Mar 19, 2009 3.215 3.980 3.658 3.712 22,347 +0.13(+3.56%)
Mar 18, 2009 3.215 3.967 3.215 3.584 2,216 +0.20(+5.90%)
Mar 17, 2009 3.363 3.575 3.363 3.385 1,117 -0.04(-1.13%)
Mar 16, 2009 3.235 3.423 3.235 3.423 60,488 +0.00(+0.00%)
Mar 13, 2009 3.101 3.423 3.101 3.423 893 +0.21(+6.69%)
Mar 12, 2009 3.094 3.212 3.094 3.208 631 -0.06(-1.85%)
Mar 11, 2009 3.020 3.289 3.020 3.269 792 +0.05(+1.67%)
Mar 10, 2009 3.020 3.215 3.020 3.215 7,908 +0.11(+3.45%)
Mar 09, 2009 3.242 3.289 3.108 3.108 876 -0.11(-3.54%)
Mar 06, 2009 3.202 3.255 3.061 3.222 10,633 +0.19(+6.43%)
Mar 05, 2009 3.027 3.027 3.027 3.027 1,699 -0.02(-0.66%)
Mar 04, 2009 3.020 3.128 3.020 3.047 12,365 +0.08(+2.71%)
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.