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
2017-11-22 19.24 19.24 19.24 19.24 100
2017-11-21 19.39 19.40 19.32 19.32 400
2017-11-17 19.24 19.25 19.17 19.25 25
2017-11-15 19.05 19.05 19.02 19.02 648
2017-11-14 19.00 19.00 19.00 19.00 100
2017-11-13 19.04 19.05 19.02 19.05 307
2017-11-09 18.87 18.91 18.87 18.91 200
2017-11-08 18.96 19.02 18.96 19.00 537
2017-11-06 19.11 19.11 19.11 19.11 5
2017-11-03 19.40 19.40 19.32 19.35 388
2017-11-02 19.30 19.30 19.30 19.30 1
2017-10-31 19.21 19.64 19.21 19.29 753
2017-10-30 19.54 19.54 19.01 19.01 412
2017-10-27 19.55 19.55 19.55 19.55 100
2017-10-26 19.70 19.70 19.62 19.70 300
2017-10-25 19.40 19.70 19.20 19.47 654
2017-10-23 19.65 19.65 19.65 19.65 1
2017-10-19 19.55 19.55 19.19 19.21 98
2017-10-18 19.75 19.75 19.69 19.71 607
2017-10-16 19.75 19.75 19.72 19.75 2,281
2017-10-13 19.61 19.75 19.61 19.75 8
2017-10-12 19.92 19.92 19.67 19.80 290
2017-10-11 19.41 19.80 19.41 19.80 202
2017-10-10 19.75 19.75 19.75 19.75 33
2017-10-06 19.79 19.79 19.79 19.79 200
2017-10-05 19.59 19.80 19.59 19.80 1,425
2017-10-04 19.54 19.80 19.54 19.80 5,324
2017-10-03 19.54 19.77 19.54 19.74 102
2017-10-02 19.70 19.89 19.39 19.73 1,469
2017-09-29 19.46 19.63 19.46 19.63 103

» 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.