U.S. markets closed
F S&P 500
5,241.25 +2.25 (+0.04%) F Dow Jones
39,565.00 +29.00 (+0.07%) F Nasdaq
18,217.75 +3.25 (+0.02%) E-mini Russell 2000 Index Futur
2,084.80 +0.70 (+0.03%) Petróleo
79.75 +0.49 (+0.62%) Oro
2,359.10 +18.80 (+0.80%)
Provident Financial Holdings, Inc. (PROV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 12.71 | 12.97 | 12.71 | 12.97 | 12.97 | 4,100 |
| 08 may 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 300 |
| 07 may 2024 | 12.62 | 12.65 | 12.50 | 12.50 | 12.50 | 4,000 |
| 06 may 2024 | 12.84 | 12.85 | 12.51 | 12.55 | 12.55 | 7,100 |
| 03 may 2024 | 12.95 | 13.02 | 12.72 | 12.85 | 12.85 | 4,200 |
| 02 may 2024 | 12.54 | 13.00 | 12.54 | 12.85 | 12.85 | 3,000 |
| 01 may 2024 | 12.44 | 13.00 | 12.44 | 12.56 | 12.56 | 4,200 |
| 30 abr 2024 | 12.64 | 12.99 | 12.64 | 12.94 | 12.94 | 2,400 |
| 29 abr 2024 | 13.01 | 13.01 | 12.36 | 12.38 | 12.38 | 17,900 |
| 26 abr 2024 | 12.86 | 13.45 | 12.80 | 12.90 | 12.90 | 11,400 |
| 25 abr 2024 | 13.00 | 13.00 | 12.93 | 12.93 | 12.93 | 1,100 |
| 24 abr 2024 | 12.90 | 13.01 | 12.90 | 13.00 | 13.00 | 5,800 |
| 23 abr 2024 | 13.45 | 13.45 | 12.94 | 12.99 | 12.99 | 5,400 |
| 22 abr 2024 | 13.26 | 13.26 | 13.05 | 13.05 | 13.05 | 3,000 |
| 19 abr 2024 | 13.29 | 13.39 | 13.29 | 13.38 | 13.38 | 2,000 |
| 18 abr 2024 | 13.37 | 13.44 | 13.37 | 13.44 | 13.44 | 1,900 |
| 17 abr 2024 | 13.23 | 13.54 | 13.23 | 13.36 | 13.36 | 3,000 |
| 16 abr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 500 |
| 15 abr 2024 | 13.48 | 13.48 | 13.45 | 13.45 | 13.45 | 1,100 |
| 12 abr 2024 | 13.41 | 13.49 | 13.27 | 13.49 | 13.49 | 3,000 |
| 11 abr 2024 | 13.33 | 13.55 | 13.33 | 13.55 | 13.55 | 1,900 |
| 10 abr 2024 | 13.37 | 13.55 | 13.26 | 13.55 | 13.55 | 7,700 |
| 09 abr 2024 | 13.56 | 13.88 | 13.56 | 13.57 | 13.57 | 1,700 |
| 08 abr 2024 | 13.55 | 13.76 | 13.55 | 13.56 | 13.56 | 3,600 |
| 05 abr 2024 | 13.56 | 14.19 | 13.32 | 13.85 | 13.85 | 4,300 |
| 04 abr 2024 | 13.81 | 13.81 | 13.35 | 13.69 | 13.69 | 11,100 |
| 03 abr 2024 | 13.46 | 13.70 | 13.46 | 13.69 | 13.69 | 3,500 |
| 02 abr 2024 | 13.66 | 13.73 | 13.66 | 13.73 | 13.73 | 1,200 |
| 01 abr 2024 | 13.78 | 13.79 | 13.61 | 13.61 | 13.61 | 4,400 |
| 28 mar 2024 | 13.55 | 13.55 | 13.28 | 13.38 | 13.38 | 3,700 |
| 27 mar 2024 | 13.85 | 13.85 | 13.44 | 13.50 | 13.50 | 7,500 |
| 26 mar 2024 | 13.55 | 13.60 | 13.41 | 13.56 | 13.56 | 7,100 |
| 25 mar 2024 | 13.61 | 13.80 | 13.45 | 13.67 | 13.67 | 5,100 |
| 22 mar 2024 | 13.61 | 13.79 | 13.61 | 13.79 | 13.79 | 600 |
| 21 mar 2024 | 13.76 | 13.91 | 13.76 | 13.91 | 13.91 | 1,800 |
| 20 mar 2024 | 13.67 | 14.20 | 13.58 | 14.20 | 14.20 | 3,600 |
| 19 mar 2024 | 13.95 | 14.08 | 13.95 | 14.00 | 14.00 | 4,100 |
| 18 mar 2024 | 13.82 | 14.08 | 13.77 | 13.94 | 13.94 | 7,000 |
| 15 mar 2024 | 13.66 | 14.08 | 13.66 | 14.08 | 14.08 | 14,900 |
| 14 mar 2024 | 13.97 | 13.97 | 13.75 | 13.77 | 13.77 | 3,700 |
| 13 mar 2024 | 13.86 | 13.96 | 13.86 | 13.95 | 13.95 | 1,300 |
| 12 mar 2024 | 14.00 | 14.02 | 13.97 | 13.97 | 13.97 | 11,600 |
| 11 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,600 |
| 08 mar 2024 | 14.01 | 14.06 | 14.00 | 14.05 | 14.05 | 5,800 |
| 07 mar 2024 | 14.32 | 14.32 | 14.00 | 14.07 | 14.07 | 3,600 |
| 06 mar 2024 | 14.18 | 14.20 | 14.10 | 14.20 | 14.20 | 4,000 |
| 05 mar 2024 | 14.18 | 14.19 | 14.09 | 14.09 | 14.09 | 3,200 |
| 04 mar 2024 | 14.10 | 14.12 | 14.10 | 14.10 | 14.10 | 4,700 |
| 01 mar 2024 | 14.00 | 14.20 | 14.00 | 14.13 | 14.13 | 2,000 |
| 29 feb 2024 | 14.04 | 14.18 | 14.03 | 14.18 | 14.18 | 2,000 |
| 28 feb 2024 | 14.24 | 14.32 | 14.24 | 14.25 | 14.25 | 2,300 |
| 27 feb 2024 | 14.02 | 14.14 | 14.02 | 14.14 | 14.14 | 500 |
| 26 feb 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 700 |
| 23 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 800 |
| 22 feb 2024 | 14.12 | 14.32 | 14.00 | 14.28 | 14.28 | 6,700 |
| 21 feb 2024 | 14.19 | 14.25 | 14.11 | 14.21 | 14.21 | 7,800 |
| 20 feb 2024 | 14.11 | 14.32 | 14.11 | 14.15 | 14.15 | 4,900 |
| 16 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 700 |
| 15 feb 2024 | 14.62 | 14.89 | 14.30 | 14.43 | 14.43 | 8,200 |
| 14 feb 2024 | 14.43 | 14.59 | 14.25 | 14.58 | 14.58 | 9,100 |
| 14 feb 2024 | 0.14 Dividendo | |||||
| 13 feb 2024 | 14.25 | 14.59 | 14.25 | 14.59 | 14.45 | 3,600 |
| 12 feb 2024 | 14.59 | 14.89 | 14.48 | 14.52 | 14.38 | 5,100 |
| 09 feb 2024 | 14.49 | 14.76 | 14.26 | 14.49 | 14.35 | 1,100 |
| 08 feb 2024 | 14.22 | 14.30 | 14.22 | 14.30 | 14.16 | 3,300 |
| 07 feb 2024 | 14.50 | 14.50 | 14.00 | 14.26 | 14.12 | 10,900 |
| 06 feb 2024 | 15.00 | 15.03 | 14.25 | 14.25 | 14.11 | 22,400 |
| 05 feb 2024 | 15.15 | 15.16 | 15.00 | 15.15 | 15.00 | 5,700 |
| 02 feb 2024 | 15.20 | 15.20 | 15.10 | 15.15 | 15.00 | 3,900 |
| 01 feb 2024 | 15.28 | 15.28 | 15.10 | 15.10 | 14.96 | 700 |
| 31 ene 2024 | 15.10 | 15.28 | 15.10 | 15.10 | 14.96 | 3,300 |
| 30 ene 2024 | 15.17 | 15.40 | 15.16 | 15.16 | 15.01 | 4,700 |
| 29 ene 2024 | 15.00 | 15.27 | 15.00 | 15.10 | 14.96 | 18,000 |
| 26 ene 2024 | 14.50 | 14.79 | 14.26 | 14.79 | 14.65 | 4,700 |
| 25 ene 2024 | 14.20 | 14.50 | 13.99 | 14.50 | 14.36 | 9,700 |
| 24 ene 2024 | 14.07 | 14.08 | 13.85 | 13.87 | 13.74 | 3,900 |
| 23 ene 2024 | 14.14 | 14.14 | 13.72 | 13.72 | 13.59 | 16,100 |
| 22 ene 2024 | 13.73 | 14.00 | 13.73 | 13.95 | 13.82 | 3,400 |
| 19 ene 2024 | 13.41 | 13.75 | 13.40 | 13.75 | 13.62 | 4,000 |
| 18 ene 2024 | 13.32 | 13.45 | 13.15 | 13.27 | 13.14 | 4,400 |
| 17 ene 2024 | 13.08 | 13.55 | 13.08 | 13.52 | 13.39 | 6,500 |
| 16 ene 2024 | 13.25 | 13.45 | 13.15 | 13.24 | 13.11 | 5,400 |
| 12 ene 2024 | 13.41 | 13.41 | 13.12 | 13.25 | 13.12 | 6,100 |
| 11 ene 2024 | 12.93 | 13.40 | 12.85 | 13.20 | 13.07 | 22,600 |
| 10 ene 2024 | 12.88 | 12.99 | 12.77 | 12.91 | 12.79 | 5,000 |
| 09 ene 2024 | 12.65 | 12.81 | 12.65 | 12.77 | 12.65 | 2,800 |
| 08 ene 2024 | 12.81 | 12.91 | 12.81 | 12.88 | 12.76 | 4,000 |
| 05 ene 2024 | 12.99 | 12.99 | 12.74 | 12.76 | 12.64 | 10,200 |
| 04 ene 2024 | 12.96 | 13.00 | 12.80 | 13.00 | 12.88 | 9,900 |
| 03 ene 2024 | 12.80 | 12.92 | 12.60 | 12.85 | 12.73 | 7,200 |
| 02 ene 2024 | 12.76 | 12.81 | 12.76 | 12.81 | 12.69 | 1,600 |
| 29 dic 2023 | 13.00 | 13.00 | 12.61 | 12.61 | 12.49 | 7,400 |
| 28 dic 2023 | 12.77 | 12.80 | 12.61 | 12.67 | 12.55 | 5,000 |
| 27 dic 2023 | 12.51 | 13.00 | 12.51 | 12.99 | 12.87 | 6,900 |
| 26 dic 2023 | 12.82 | 13.00 | 12.42 | 12.57 | 12.45 | 19,100 |
| 22 dic 2023 | 12.20 | 13.00 | 12.20 | 12.89 | 12.77 | 47,500 |
| 21 dic 2023 | 12.01 | 12.22 | 12.01 | 12.10 | 11.98 | 5,300 |
| 20 dic 2023 | 11.82 | 12.23 | 11.82 | 12.07 | 11.95 | 7,400 |
| 19 dic 2023 | 12.00 | 12.06 | 11.99 | 12.00 | 11.88 | 23,900 |
| 18 dic 2023 | 12.14 | 12.14 | 12.00 | 12.00 | 11.88 | 5,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.