Home
Investing
Stocks
USA
NASDAQ
Provident Financial Holdings Inc (PROV)
Provident Financial Holdings Inc (PROV) Historical

Provident Financial Holdings Inc (PROV)

15.68

0.18

(1.16%)

Closed July 19 4:00PM

15.50

-0.18

(-1.15%)

After Hours: 7:59PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.384122919334	15.62	15.8	15.25	6555	15.55355728	CS
4	0.14	0.900900900901	15.54	15.9	15.0101	7661	15.57637616	CS
12	0.94	6.37720488467	14.74	16	14.51	5682	15.4360327	CS
26	0.29	1.88434048083	15.39	16.355	12.98	5613	15.0945533	CS
52	3.15	25.1396648045	12.53	16.7	12.41	7408	14.85065993	CS
156	0.97	6.59415363698	14.71	16.7	10.16	6766	13.9624049	CS
260	3.53	29.0534979424	12.15	18.96	10.16	9537	15.16790834	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752878100	15.68	0.18	1.16	15.5	15.68	15.36	3198
1752791700	15.5	0.07	0.45	15.45	15.515	15.43	5189
1752705300	15.43	-0.02	-0.13	15.5	15.69	15.25	12068
1752618900	15.45	-0.25	-1.59	15.7	15.75	15.45	2014
1752532500	15.7	0	0.00	15.56	15.79	15.52	3418
1752273300	15.7	-0.2	-1.26	15.62	15.8	15.255	10086
1752186900	15.9	0.23	1.47	15.66	15.9	15.53	4805
1752100500	15.67	0.11	0.71	15.32	15.69	15.2544	1384
1752014100	15.56	0	0.00	15.51	15.7	15.45	10446
1751927700	15.56	-0.05	-0.32	15.7	15.89	15.21	24251
1751576640	15.61	-0.04	-0.26	15.65	15.8027	15.47	24121
1751495700	15.65	-0.07	-0.45	15.75	15.89	15.5	2450
1751409300	15.72	0.22	1.42	15.64	15.9	15.3901	2071
1751322900	15.5	-0.22	-1.40	15.89	15.89	15.4001	20850
1751063700	15.72	0.22	1.42	15.73	15.75	15.23	6761
1750977300	15.5	0.08	0.52	15.6	15.6	15.22	6122
1750890900	15.42	-0.22	-1.41	15.38	15.75	15.0101	2956
1750804500	15.64	-0.06	-0.38	15.53	15.83	15.035	2191
1750718100	15.7	0.28	1.82	15.42	15.7	15.35	1562
1750458900	15.42	-0.05	-0.32	15.54	15.54	15.42	2805
1750286100	15.47	0.08	0.52	15.36	15.5	15.36	1612
1750199700	15.39	0.14	0.92	15.15	15.532	15.15	1597
1750113300	15.25	-0.15	-0.97	15.45	15.79	15.1122	7234
1749854100	15.4	-0.03	-0.19	15.35	15.49	15.15	2264
1749767700	15.43	0.08	0.52	15.3	15.525	15.25	1510
1749681300	15.35	0.04	0.26	15.3	15.3554	15.05	4268
1749594900	15.31	-0.11	-0.71	15.69	15.98	15.2414	8498
1749508500	15.42	-0.5	-3.14	15.98	15.98	15.3601	7747
1749249300	15.92	0.71	4.65	15.45	15.99	15.45	13327
1749162900	15.2128	-0.19	-1.25	15.58	15.8206	15.16	10053
1749076500	15.405	-0.01	-0.03	15.58	15.58	15.27	1754
1748990100	15.41	-0.01	-0.06	15.36	15.575	15.35	8785
1748903700	15.42	0	0.00	15.3	15.42	15.3	81
1748644500	15.42	0.22	1.45	15.02	15.42	15.02	2693
1748558100	15.2	-0.04	-0.26	15.2001	15.4949	15.2	1622
1748471700	15.24	-0.19	-1.20	15.35	15.3501	15	13733
1748385300	15.425	0.47	3.11	15.03	15.44	15.03	1997
1748039700	14.96	-0.07	-0.43	14.82	14.96	14.82	2009
1747953300	15.025	-0.03	-0.17	15.14	15.15	14.9	1848
1747866900	15.05	0	0.00	15.01	15.11	15.01	359
1747780500	15.05	-0.45	-2.90	15	15.26	14.84	15031
1747694100	15.5	-0.05	-0.32	15.32	15.72	15.32	2351
1747434900	15.55	0.01	0.06	15.9	16	15.539	3295
1747348500	15.54	0.13	0.84	15.36	15.99	15.36	2854
1747262100	15.41	0.1	0.63	15.31	15.6	15.2501	5600
1747175700	15.314	-0.05	-0.30	15.3	15.6008	15.068	1917
1747089300	15.36	0.31	2.06	15.25	15.99	15.25	13463
1746830100	15.05	0.06	0.40	15.04	15.11	15.04	694
1746743700	14.99	-0.15	-0.99	15	15	14.92	1183
1746657300	15.14	0.17	1.14	15.15	15.3	14.85	7172
1746570900	14.97	-0.44	-2.86	15.4	15.4	14.92	5935
1746484500	15.41	0.07	0.46	15.11	15.5745	15.11	1046
1746225300	15.34	0.03	0.20	15.37	15.55	15.26	11901
1746138900	15.31	0.3	2.00	15.45	15.64	14.86	7950
1746052500	15.01	-0.09	-0.60	15.01	15.01	14.88	2467
1745966100	15.1	0.19	1.27	14.93	15.38	14.91	1487
1745879700	14.91	0.26	1.77	15.18	15.18	14.51	835
1745620500	14.65	0	0.00	14.74	14.74	14.65	135
1745534100	14.65	0	0.00	14.63	14.695	14.4	4875
1745447700	14.65	0.46	3.24	14.4	14.65	14.28	11948
1745361300	14.19	-0.01	-0.07	14.02	14.43	14.02	3395
1745274900	14.2	-0.16	-1.11	14.3	14.43	14.16	3966