PROVIDENT FINL HLDGS Historical Stock Price

Below is the stock price history for Provident Finl Hldgs PROV. Data is recorded each day for the historical open, high, low, close and volume. The Provident Finl Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Provident Finl Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 18.15 18.15 18.09 18.09 223
2018-10-10 18.05 18.05 18.04 18.04 278
2018-10-09 18.04 18.04 18.04 18.04 200
2018-10-05 18.05 18.05 18.05 18.05 100
2018-10-04 18.01 18.01 18.01 18.01 32
2018-10-02 18.04 18.04 17.96 17.96 300
2018-09-26 18.52 18.52 18.52 18.52 100
2018-09-21 18.26 18.37 18.24 18.24 216
2018-09-19 18.36 18.36 18.24 18.30 999
2018-09-18 17.96 17.96 17.96 17.96 100
2018-09-14 17.97 18.11 17.97 18.11 194
2018-09-13 18.03 18.06 18.03 18.06 400
2018-09-11 17.62 18.05 17.62 18.05 673
2018-09-10 18.00 18.11 18.00 18.11 153
2018-09-06 18.09 18.09 18.09 18.09 300
2018-09-05 18.05 18.05 18.05 18.05 70
2018-09-04 18.03 18.03 18.03 18.03 14
2018-08-31 18.29 18.40 18.29 18.40 513
2018-08-30 18.29 18.29 18.18 18.18 102
2018-08-29 18.03 18.03 18.03 18.03 300
2018-08-28 18.04 18.04 18.04 18.04 103
2018-08-27 18.27 18.27 18.04 18.04 184
2018-08-24 18.04 18.18 18.04 18.04 3
2018-08-22 18.08 18.08 18.08 18.08 300
2018-08-21 18.195 18.195 18.195 18.195 9
2018-08-20 18.39 18.39 18.39 18.39 100
2018-08-17 18.27 18.27 18.27 18.27 200
2018-08-16 18.16 18.27 18.12 18.27 568
2018-08-06 18.36 18.36 18.26 18.26 102
2018-08-03 18.46 18.46 18.46 18.46 200

» More Provident Finl Hldgs Stock Price History

To see other companies like Provident Finl Hldgs (PROV), view our stock market today for news, and other data.