Provident Financial Holdings Inc. Common Stockのデータ

Provident Financial Holdings Inc. Common Stockの基本情報

名前 Provident Financial Holdings Inc. Common Stock
ティッカー PROV
国 United States
上場年 nan
セクター Finance

Provident Financial Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.0 15.73 15.73 15.75 15200.0 15.75
2021-02-12 15.9 15.66 15.9 15.9 22300.0 15.9
2021-02-11 16.46 15.64 15.85 15.65 17200.0 15.65
2021-02-10 16.11 15.74 16.11 15.82 7100.0 15.82
2021-02-09 16.15 15.34 15.44 16.0 17600.0 16.0
2021-02-08 15.93 15.5 15.5 15.73 6200.0 15.73
2021-02-05 15.62 15.2 15.62 15.4 11100.0 15.4
2021-02-04 15.73 15.19 15.5 15.71 13500.0 15.71
2021-02-03 15.76 15.41 15.63 15.5 9400.0 15.5
2021-02-02 15.88 15.43 15.43 15.43 13000.0 15.43
2021-02-01 16.29 15.34 15.92 15.48 18400.0 15.48
2021-01-29 16.27 15.11 15.11 16.05 15300.0 16.05
2021-01-28 17.14 15.81 17.14 16.05 8300.0 16.05
2021-01-27 17.23 16.66 16.81 16.81 22900.0 16.81
2021-01-26 17.37 16.02 17.13 17.02 21900.0 17.02
2021-01-25 17.47 17.13 17.47 17.13 6100.0 17.13
2021-01-22 17.79 16.65 16.65 17.71 18000.0 17.71
2021-01-21 17.1 16.46 16.71 16.91 12100.0 16.91
2021-01-20 17.24 16.96 17.0 16.97 3900.0 16.97
2021-01-19 17.67 16.92 17.05 17.4 7500.0 17.4
2021-01-15 17.23 16.81 16.82 17.01 10600.0 17.01
2021-01-14 17.0 16.7 16.76 17.0 18600.0 17.0
2021-01-13 17.03 16.82 17.02 16.82 10000.0 16.82
2021-01-12 17.29 16.8 16.9 17.29 4200.0 17.29
2021-01-11 17.12 16.75 16.99 16.9 11700.0 16.9
2021-01-08 17.3 16.69 16.89 17.2 8200.0 17.2
2021-01-07 17.26 16.54 16.54 16.94 13400.0 16.94
2021-01-06 17.3 15.75 15.75 16.84 14700.0 16.84
2021-01-05 15.78 15.18 15.18 15.68 10800.0 15.68
2021-01-04 15.77 14.79 15.64 15.31 19800.0 15.31
2020-12-31 15.88 15.71 15.75 15.71 7400.0 15.71
2020-12-30 16.15 15.24 15.72 15.66 25300.0 15.66
2020-12-29 15.97 15.66 15.97 15.78 6700.0 15.78
2020-12-28 16.33 15.58 15.83 15.58 13200.0 15.58
2020-12-24 16.25 15.75 15.99 15.75 7500.0 15.75
2020-12-23 15.99 15.1 15.34 15.99 12900.0 15.99
2020-12-22 15.62 15.01 15.62 15.29 14200.0 15.29
2020-12-21 15.6 14.84 14.84 15.4 27500.0 15.4
2020-12-18 15.4 14.78 15.05 15.1 98500.0 15.1
2020-12-17 15.15 14.94 14.94 15.08 17500.0 15.08
2020-12-16 15.02 14.8 14.89 14.94 130400.0 14.94
2020-12-15 14.98 14.87 14.98 14.87 15700.0 14.87
2020-12-14 15.14 14.88 14.97 14.91 40200.0 14.91
2020-12-11 15.31 14.79 14.86 14.96 32200.0 14.96
2020-12-10 14.95 14.58 14.81 14.91 15600.0 14.91
2020-12-09 15.45 14.73 15.16 14.78 15500.0 14.78
2020-12-08 15.07 14.52 14.53 15.0 22200.0 15.0
2020-12-07 15.34 14.3 14.65 14.59 16500.0 14.59
2020-12-04 14.8 14.16 14.17 14.77 4500.0 14.77
2020-12-03 14.26 14.1 14.11 14.1 11500.0 14.1
2020-12-02 14.45 14.1 14.45 14.14 3900.0 14.14
2020-12-01 14.61 14.1 14.61 14.15 7800.0 14.15
2020-11-30 14.69 14.22 14.54 14.4 9900.0 14.4
2020-11-27 15.06 14.64 15.06 14.66 3300.0 14.66
2020-11-25 14.96 14.56 14.6 14.56 7200.0 14.56
2020-11-24 14.94 13.99 13.99 14.72 21500.0 14.72
2020-11-23 13.96 13.75 13.77 13.89 6300.0 13.89
2020-11-20 13.6 13.57 13.57 13.6 3600.0 13.6
2020-11-19 13.72 13.59 13.6 13.67 4100.0 13.67
2020-11-18 14.1 13.31 13.94 13.65 15300.0 13.65
2020-11-17 14.55 13.85 14.0 13.85 42900.0 13.71
2020-11-16 14.5 13.98 13.98 14.05 17700.0 13.91
2020-11-13 14.14 13.53 13.53 13.72 10600.0 13.58
2020-11-12 13.9 13.56 13.69 13.56 6500.0 13.42
2020-11-11 13.85 13.55 13.81 13.85 5000.0 13.71
2020-11-10 13.99 13.55 13.55 13.81 19800.0 13.67
2020-11-09 13.92 13.24 13.24 13.37 15700.0 13.23
2020-11-06 12.66 12.66 12.66 12.66 2800.0 12.53
2020-11-05 12.78 12.55 12.58 12.78 4900.0 12.65
2020-11-04 12.93 12.51 12.93 12.53 4700.0 12.4
2020-11-03 13.39 12.87 12.96 12.89 19200.0 12.76
2020-11-02 12.98 12.88 12.91 12.98 4900.0 12.85
2020-10-30 13.07 12.59 12.84 12.66 4800.0 12.53
2020-10-29 13.49 12.64 12.7 13.2 4400.0 13.07
2020-10-28 13.75 13.0 13.74 13.1 3400.0 12.97
2020-10-27 13.7 12.89 13.0 13.57 3900.0 13.43
2020-10-26 13.78 13.59 13.7 13.61 3000.0 13.47
2020-10-23 13.87 13.51 13.51 13.68 2600.0 13.54
2020-10-22 13.88 13.46 13.46 13.61 5600.0 13.47
2020-10-21 13.58 13.41 13.43 13.52 3900.0 13.38
2020-10-20 13.85 13.52 13.73 13.85 1600.0 13.71
2020-10-19 13.71 13.29 13.71 13.64 1400.0 13.5
2020-10-16 13.97 13.4 13.63 13.6 5500.0 13.46
2020-10-15 13.75 13.44 13.68 13.75 3300.0 13.61
2020-10-14 13.79 13.72 13.79 13.72 1600.0 13.58
2020-10-13 14.15 12.95 14.15 13.85 7300.0 13.71
2020-10-12 14.24 13.61 13.66 14.14 5000.0 14.0
2020-10-09 14.14 13.55 14.14 13.71 2500.0 13.57
2020-10-08 13.92 13.28 13.47 13.7 11500.0 13.56
2020-10-07 13.49 12.43 12.92 13.49 12800.0 13.35
2020-10-06 12.86 12.62 12.68 12.85 15300.0 12.72
2020-10-05 12.75 12.17 12.18 12.56 9600.0 12.43
2020-10-02 12.19 11.66 11.66 12.08 11600.0 11.96
2020-10-01 11.9 11.78 11.9 11.83 4200.0 11.71
2020-09-30 11.91 11.7 11.7 11.9 1500.0 11.78
2020-09-29 11.9 11.68 11.86 11.74 1800.0 11.62
2020-09-28 11.82 11.4 11.69 11.73 30900.0 11.61
2020-09-25 11.79 11.56 11.63 11.68 10300.0 11.56
2020-09-24 12.2 11.64 11.65 11.77 7900.0 11.65
2020-09-23 11.79 11.54 11.61 11.67 10500.0 11.55
2020-09-22 11.89 11.62 11.89 11.67 12300.0 11.55
2020-09-21 12.04 11.61 11.86 11.61 16800.0 11.49
2020-09-18 12.21 11.88 12.21 11.95 43800.0 11.83
2020-09-17 12.2 11.9 11.9 12.1 14800.0 11.98
2020-09-16 12.1 11.88 12.01 11.89 9600.0 11.77
2020-09-15 12.1 11.91 12.1 11.92 16700.0 11.8
2020-09-14 12.29 12.12 12.26 12.29 5100.0 12.17
2020-09-11 12.27 12.16 12.27 12.16 4700.0 12.04
2020-09-10 12.47 12.02 12.29 12.16 6400.0 12.04
2020-09-09 12.42 12.12 12.28 12.23 5100.0 12.11
2020-09-08 12.25 12.01 12.2 12.12 6000.0 12.0
2020-09-04 12.6 12.15 12.29 12.29 3400.0 12.17
2020-09-03 12.27 12.0 12.15 12.26 5100.0 12.14
2020-09-02 12.19 12.0 12.19 12.14 4300.0 12.02
2020-09-01 12.22 12.1 12.1 12.22 6700.0 12.1
2020-08-31 12.24 11.91 12.12 11.91 15600.0 11.79
2020-08-28 12.25 11.92 12.02 12.22 4100.0 12.1
2020-08-27 12.09 11.86 12.01 11.93 8500.0 11.81
2020-08-26 12.19 11.82 11.82 12.03 6900.0 11.91
2020-08-25 11.97 11.81 11.97 11.84 12700.0 11.72
2020-08-24 12.14 12.0 12.14 12.0 3100.0 11.88
2020-08-21 12.37 12.07 12.07 12.07 7500.0 11.95
2020-08-20 12.31 12.1 12.31 12.1 2400.0 11.98
2020-08-19 12.55 12.3 12.55 12.36 3400.0 12.24
2020-08-18 13.07 12.62 12.83 12.62 13300.0 12.35
2020-08-17 13.12 12.77 13.0 12.77 13900.0 12.5
2020-08-14 13.5 13.03 13.06 13.15 3400.0 12.87
2020-08-13 13.3 13.0 13.02 13.0 3100.0 12.73
2020-08-12 13.4 12.93 13.03 12.99 6100.0 12.72
2020-08-11 13.35 12.71 12.79 12.75 14900.0 12.48
2020-08-10 12.8 12.45 12.59 12.59 5700.0 12.32
2020-08-07 12.63 12.35 12.54 12.48 4100.0 12.22
2020-08-06 12.4 12.2 12.4 12.21 25200.0 11.95
2020-08-05 12.77 12.13 12.77 12.55 5100.0 12.29
2020-08-04 12.32 12.05 12.24 12.28 16800.0 12.02
2020-08-03 12.35 12.2 12.35 12.27 3800.0 12.01
2020-07-31 12.34 12.2 12.25 12.2 5800.0 11.94
2020-07-30 12.49 12.1 12.1 12.49 4300.0 12.23
2020-07-29 12.54 11.75 11.75 12.5 11800.0 12.24
2020-07-28 12.52 11.6 12.52 11.6 6600.0 11.36
2020-07-27 12.12 12.04 12.1 12.05 7400.0 11.8
2020-07-24 12.2 12.06 12.2 12.15 8300.0 11.89
2020-07-23 12.23 12.2 12.22 12.2 8800.0 11.94
2020-07-22 12.29 12.15 12.22 12.29 13700.0 12.03
2020-07-21 12.4 12.05 12.26 12.33 8800.0 12.07
2020-07-20 12.32 12.01 12.01 12.32 10400.0 12.06
2020-07-17 12.53 12.23 12.42 12.23 18000.0 11.97
2020-07-16 12.5 12.33 12.33 12.5 3100.0 12.24
2020-07-15 12.76 12.25 12.4 12.51 14200.0 12.25
2020-07-14 12.36 12.04 12.32 12.36 3000.0 12.1
2020-07-13 12.27 12.08 12.27 12.1 5800.0 11.84
2020-07-10 12.63 11.91 11.92 12.29 4600.0 12.03
2020-07-09 13.0 11.81 12.12 11.93 21600.0 11.68
2020-07-08 12.43 12.2 12.3 12.33 9600.0 12.07
2020-07-07 12.95 12.3 12.85 12.3 4900.0 12.04
2020-07-06 12.93 12.87 12.9 12.87 3700.0 12.6
2020-07-02 13.02 12.64 13.02 12.84 3500.0 12.57
2020-07-01 13.45 12.84 13.45 13.01 8600.0 12.74
2020-06-30 13.57 13.27 13.27 13.41 4600.0 13.13
2020-06-29 13.7 13.07 13.07 13.6 13400.0 13.31
2020-06-26 13.71 12.25 12.87 12.58 46800.0 12.31
2020-06-25 13.12 13.12 13.12 13.12 4500.0 12.84
2020-06-24 12.84 12.49 12.52 12.5 12300.0 12.24
2020-06-23 13.17 12.52 13.17 12.52 4800.0 12.26
2020-06-22 13.18 12.79 12.79 12.96 2700.0 12.69
2020-06-19 13.31 12.75 13.31 12.8 24800.0 12.53
2020-06-18 13.49 12.55 12.9 13.16 2400.0 12.88
2020-06-17 14.28 12.85 13.84 12.85 4400.0 12.58
2020-06-16 14.22 13.55 14.22 13.63 5000.0 13.34
2020-06-15 14.18 12.5 12.69 14.18 8300.0 13.88
2020-06-12 14.6 12.62 13.23 13.05 16600.0 12.77
2020-06-11 13.95 12.75 13.93 12.78 15400.0 12.51
2020-06-10 15.17 14.33 15.17 14.33 5100.0 14.03
2020-06-09 15.33 14.85 15.0 15.1 4300.0 14.78
2020-06-08 15.22 14.59 15.1 15.15 8400.0 14.83
2020-06-05 15.0 14.09 14.09 15.0 17100.0 14.68
2020-06-04 13.99 13.51 13.51 13.61 11300.0 13.32
2020-06-03 14.12 13.03 13.13 13.65 7600.0 13.36
2020-06-02 13.11 12.8 12.85 12.92 7600.0 12.65
2020-06-01 13.27 12.75 12.81 12.75 10600.0 12.48
2020-05-29 13.09 12.51 13.09 12.87 12300.0 12.6
2020-05-28 14.0 12.76 13.78 12.76 13500.0 12.49
2020-05-27 13.8 12.86 13.0 13.51 20200.0 13.23
2020-05-26 13.0 12.79 12.97 12.98 5000.0 12.71
2020-05-22 12.73 12.4 12.72 12.7 6900.0 12.43
2020-05-21 12.7 12.4 12.45 12.55 7200.0 12.29
2020-05-20 13.0 12.38 12.66 12.52 19200.0 12.26
2020-05-19 13.0 12.55 12.95 12.66 10600.0 12.26
2020-05-18 13.16 12.57 12.8 13.0 19000.0 12.59
2020-05-15 12.67 12.2 12.39 12.38 17800.0 11.98
2020-05-14 12.81 12.09 12.2 12.31 68800.0 11.92
2020-05-13 12.58 12.25 12.35 12.26 15400.0 11.87
2020-05-12 12.75 12.27 12.75 12.35 18500.0 11.96
2020-05-11 13.01 12.56 13.01 12.56 11800.0 12.16
2020-05-08 13.41 12.95 13.3 13.19 26900.0 12.77
2020-05-07 13.07 12.66 12.66 13.0 12100.0 12.59
2020-05-06 12.99 12.6 12.81 12.6 7300.0 12.2
2020-05-05 13.18 12.75 13.0 12.9 10500.0 12.49
2020-05-04 13.04 12.75 13.04 13.0 5600.0 12.59
2020-05-01 13.1 12.44 12.64 13.1 9100.0 12.68
2020-04-30 13.65 13.0 13.5 13.05 15800.0 12.63
2020-04-29 14.0 13.25 13.35 13.84 16900.0 13.4
2020-04-28 13.25 12.93 13.21 13.11 7100.0 12.69
2020-04-27 13.4 12.8 12.94 12.91 13900.0 12.5
2020-04-24 13.2 12.5 12.5 12.77 5800.0 12.36
2020-04-23 13.63 12.25 12.4 12.5 11200.0 12.1
2020-04-22 12.51 12.27 12.5 12.4 9900.0 12.0
2020-04-21 12.71 12.52 12.71 12.52 3400.0 12.12
2020-04-20 13.7 12.87 13.23 13.1 6000.0 12.68
2020-04-17 14.09 12.64 12.64 13.7 11000.0 13.26
2020-04-16 13.12 11.78 12.94 12.46 14200.0 12.06
2020-04-15 13.7 12.26 13.05 12.26 14600.0 11.87
2020-04-14 13.73 13.1 13.66 13.1 7900.0 12.68
2020-04-13 14.21 13.05 13.79 13.05 5700.0 12.63
2020-04-09 13.97 12.72 12.95 13.97 58600.0 13.52
2020-04-08 13.04 12.01 12.7 13.04 39300.0 12.62
2020-04-07 13.0 12.5 13.0 12.65 15200.0 12.25
2020-04-06 12.92 12.07 12.86 12.92 20200.0 12.51
2020-04-03 12.54 12.01 12.5 12.1 14700.0 11.71
2020-04-02 13.51 12.27 13.51 13.24 10000.0 12.82
2020-04-01 14.7 12.67 14.5 12.71 10200.0 12.3
2020-03-31 15.75 14.52 15.51 15.23 16200.0 14.74
2020-03-30 15.34 14.11 14.48 15.0 12700.0 14.52
2020-03-27 15.01 14.16 15.01 14.16 6100.0 13.71
2020-03-26 15.92 12.83 14.19 15.75 45500.0 15.25
2020-03-25 14.75 13.9 14.75 14.44 7200.0 13.98
2020-03-24 15.8 14.86 15.8 15.5 25500.0 15.01
2020-03-23 15.8 12.67 13.22 15.8 10400.0 15.3
2020-03-20 14.36 12.41 14.36 14.31 23000.0 13.85
2020-03-19 14.92 12.0 12.0 14.9 19400.0 14.42
2020-03-18 13.57 12.27 13.57 12.27 10700.0 11.88
2020-03-17 14.28 13.06 13.06 14.28 26200.0 13.82
2020-03-16 14.36 13.05 13.22 13.45 17200.0 13.02
2020-03-13 14.82 13.98 14.19 14.64 14700.0 14.17
2020-03-12 15.23 13.51 15.0 14.0 12400.0 13.55
2020-03-11 16.89 15.76 16.89 15.77 10400.0 15.27
2020-03-10 17.28 16.46 16.79 16.8 8600.0 16.26
2020-03-09 17.38 16.01 17.25 16.23 12200.0 15.71
2020-03-06 18.49 17.93 18.49 18.23 8400.0 17.65
2020-03-05 19.63 19.0 19.63 19.31 37600.0 18.69
2020-03-04 19.94 19.56 19.86 19.92 8800.0 19.28
2020-03-03 20.04 19.5 20.04 19.5 5700.0 18.88
2020-03-02 20.53 19.72 19.72 20.53 6700.0 19.87
2020-02-28 19.75 19.02 19.75 19.75 14800.0 19.12
2020-02-27 20.83 19.76 20.5 19.93 12600.0 19.29
2020-02-26 21.41 21.01 21.27 21.01 24200.0 20.34
2020-02-25 21.5 21.25 21.5 21.37 14700.0 20.69
2020-02-24 21.9 21.45 21.72 21.58 6400.0 20.89
2020-02-21 22.25 21.89 22.18 21.89 10600.0 21.19
2020-02-20 22.1 21.92 21.92 22.1 2400.0 21.39
2020-02-19 22.06 22.0 22.0 22.04 3000.0 21.34
2020-02-18 22.3 21.92 21.93 22.1 3900.0 21.39