Provident Financial (PROV)

10.78 -0.02  -0.19%  May 31, 1:44PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Provident Financial Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 10.75 10.95 10.75 10.80 10058
May 29, 2012 10.90 11.14 10.76 10.77 35515
May 25, 2012 11.10 11.15 10.76 10.82 7420
May 24, 2012 11.04 11.25 11.02 11.10 12757
May 23, 2012 10.77 11.14 10.76 11.08 20026
May 22, 2012 10.97 11.00 10.83 10.93 21925
May 21, 2012 10.84 11.01 10.62 10.95 26099
May 18, 2012 11.00 11.06 10.75 10.81 9968
May 17, 2012 11.15 11.19 10.75 10.87 13117
May 16, 2012 11.44 11.45 10.77 11.04 26286
May 15, 2012 11.23 11.56 11.23 11.35 18607
May 14, 2012 10.84 11.47 10.84 11.16 13293
May 11, 2012 10.92 11.00 10.90 10.94 11080
May 10, 2012 10.95 11.00 10.80 10.99 7347
May 9, 2012 10.83 11.00 10.55 10.88 35059
May 8, 2012 10.97 11.00 10.93 10.95 9546
May 7, 2012 10.90 11.00 10.80 10.92 3848
May 4, 2012 10.93 11.01 10.83 10.85 17975
May 3, 2012 10.94 10.96 10.91 10.95 7676
May 2, 2012 10.74 11.00 10.70 10.95 16401
May 1, 2012 10.88 11.00 10.67 10.88 52427
April 30, 2012 10.93 11.00 10.70 10.94 58479
April 27, 2012 11.01 11.01 10.85 10.89 9200
April 26, 2012 11.00 11.00 10.98 11.00 8285
April 25, 2012 11.00 11.00 10.88 11.00 6921
April 24, 2012 11.00 11.01 10.91 10.98 28071
April 23, 2012 10.89 10.95 10.87 10.89 4330
April 20, 2012 10.93 10.95 10.91 10.94 3500
April 19, 2012 10.81 10.95 10.69 10.89 3950
April 18, 2012 10.90 10.95 10.67 10.76 5738
April 17, 2012 10.90 10.95 10.87 10.94 10625
April 16, 2012 10.90 10.95 10.81 10.90 10142
April 13, 2012 10.90 10.90 10.53 10.83 8200
April 12, 2012 10.83 10.90 10.77 10.88 3974
April 11, 2012 10.84 10.90 10.74 10.89 4367
April 10, 2012 10.75 10.89 10.59 10.89 3219
April 9, 2012 10.56 10.87 10.37 10.86 4650
April 5, 2012 10.72 10.90 10.72 10.90 5633
April 4, 2012 10.65 10.87 10.28 10.71 2830
April 3, 2012 10.89 10.90 10.80 10.86 7708
April 2, 2012 10.93 11.00 10.81 10.90 6322
March 30, 2012 10.93 11.00 10.80 10.93 3847
March 29, 2012 10.84 10.95 10.81 10.89 1581
March 28, 2012 10.56 10.91 10.56 10.80 7692
March 27, 2012 10.54 10.57 10.44 10.56 1404
March 26, 2012 10.45 10.58 10.45 10.50 3200
March 23, 2012 10.50 10.50 10.38 10.38 6457
March 22, 2012 10.49 10.57 10.42 10.57 1439
March 21, 2012 10.36 10.56 10.34 10.50 12486
March 20, 2012 10.51 11.00 10.40 10.40 25116
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PROV News

$PROV filed latest Quarterly Report http://stks.co/3kmW
about 22 days ago by MarketBrief
Provident Financial (PROV) Approves 5% Buyback
Apr 20, 6:35AM Street Insider
$PROV amended latest Quarterly Report http://stks.co/18sz
about 198 days ago by MarketBrief
$PROV filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/psw
about 217 days ago by MarketBrief
(correcting prev. tweet) Ex-Dividend Stocks for Wednesday, August 17: http://stk.ly/qvi0os / Higher divs: $MLP $ODC $PROV $SUNS $TAXI $WAG
about 295 days ago by DynamicDividend
Provident Hits 21-Month High on Tripling of Dividend: http://stk.ly/nM1jfA / $PROV pushes yield to 1.4% with first post-cut dividend hike
about 314 days ago by DynamicDividend
Today's Dividend-Paying Winners and Losers: http://stk.ly/mkOdFx / $SNI $PROV $ECOL $MGA #BWS / $CF $KRO $MCO $HIMX $LPS
about 349 days ago by DynamicDividend
$PROV is a great value buy right now and $CEL should post a large dividend in the next 2 weeks
about 451 days ago by MooseEagleShark
$PROV announced today, my bad...stock is up, should go up more from here in coming weeks
about 582 days ago by QevolveQ
$PROV...uber cheap financial, trades at .55/book. #'s improving each quarter, tmrw should be another good qtr & stock to 7+
about 582 days ago by QevolveQ
$PROV reports another solid quarter...stock now trades .46 of book value ($5.13 vs. $11.20)...think we'll see $8-$10 range within 9 months
about 672 days ago by QevolveQ
$PROV --> cheap stocks get bought even in a down tape...long till $10+
about 734 days ago by QevolveQ
RT @theEquilibrium: http://chart.ly/gz7qts $PROV - daily - break goes up a buck fast to key Fib level ** $AKRX to 3.20?
about 751 days ago by Urbane_Gorilla
http://chart.ly/gz7qts $PROV - daily - ok this is interesting - break goes up a buck fast to key Fib level
about 751 days ago by theEquilibrium
@theEquilibrium $PROV...a bit light on volume, but ripe for a powerful breakout...uber cheap stock trades @ .59/book...company is a survivor
about 751 days ago by QevolveQ
$PROV get it while it's hot. we're going higher folks! huge prints today, 50K shares lifted late in the session. buy now, take profits later
about 757 days ago by QevolveQ
$PROV --> among the survivors, this is one of the last remaining financials in the country trading this cheap...the move to $10 is imminent
about 761 days ago by QevolveQ
$PROV still time to get involved in this name....trades super cheap @ .55 of tangible book ($10.90). this one's a survivor, buy it now @ $6
about 761 days ago by QevolveQ
$PROV still time to get involved in this name....trades super cheap @ .55 of tangible book ($10.90). this one's a survivor, buy it now @ $6
about 761 days ago by QevolveQTrading
$PROV crossing the 50sma here
about 856 days ago by Assailed
the relative strength in financials and especially small cap banks today make me think the bears will starve thru the winter. $PROV
about 862 days ago by Assailed
$XLF suggests this isnt the start of a downtrend but a buying opp. $PROV trend lines converging TMRK strong doubled CPTS
about 862 days ago by Assailed
Anybody hearing buyout rumors on $PROV? If not, could somebody start them... TIA
about 863 days ago by Assailed
adding to $PROV today, earnings out eom and its a buy imho
about 870 days ago by Assailed
added more $PROV 5k now 3.08 avg
about 871 days ago by Assailed

Recent Quotes

Symbol Price Chg Chg % Market Cap
PROV 10.78 -0.02 -0.19% 120.74M
PROJ 10.24 +0.04 +0.39% 703.60M
PRO 14.85 +0.05 +0.34% 401.23M
PNTR 2.74 +0.01 +0.37% 13.12M
PNSN 0.22 -0.03 -12.00% 6.995M
PNRG 22.70 +0.54 +2.44% 60.28M
PNRA 147.17 -0.69 -0.47% 4.698B
PNR 40.55 -0.31 -0.76% 4.030B
SLH 44.65 +0.00 +0.00% 3.128B
SLGN 41.69 -0.18 -0.43% 2.926B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close