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
2018-07-18 18.42 18.50 18.42 18.47 22
2018-07-17 18.82 18.82 18.61 18.61 223
2018-07-16 18.56 18.83 18.56 18.83 14
2018-07-13 19.00 19.00 18.65 18.65 400
2018-07-12 18.65 18.65 18.50 18.55 197
2018-07-11 18.58 18.66 18.46 18.66 478
2018-07-10 18.37 18.83 18.37 18.65 365
2018-07-09 18.80 19.23 18.80 18.96 324
2018-07-06 19.12 19.12 18.96 19.11 394
2018-07-05 18.70 19.17 18.51 19.17 927
2018-07-03 18.59 18.80 18.59 18.80 236
2018-07-02 19.44 19.44 18.72 19.08 699
2018-06-29 19.39 19.39 19.03 19.28 7
2018-06-28 19.41 19.41 19.19 19.19 324
2018-06-27 19.37 19.37 18.975 19.17 575
2018-06-26 18.78 19.52 18.78 19.20 2,072
2018-06-25 18.89 19.16 18.77 18.92 926
2018-06-22 18.95 18.95 18.49 18.56 2,362
2018-06-21 18.66 18.95 18.43 18.75 1,306
2018-06-20 18.26 18.42 18.26 18.39 1,310
2018-06-19 18.11 18.21 18.11 18.16 624
2018-06-18 18.03 18.15 18.03 18.05 453
2018-06-15 18.23 18.23 18.11 18.11 248
2018-06-14 18.31 18.31 18.31 18.31 100
2018-06-13 18.24 18.32 18.24 18.31 517
2018-06-12 18.34 18.37 18.34 18.37 262
2018-06-11 18.56 18.56 18.42 18.42 97
2018-06-08 18.42 18.46 18.42 18.43 412
2018-06-07 18.37 18.46 18.37 18.39 512
2018-06-06 18.38 18.38 18.35 18.35 300

» 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.