Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

13.46 -0.17 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.044 7.625 6.902 7.532 1,744,036 +0.41(+5.77%)
Jan 30, 2008 7.138 7.417 7.017 7.121 1,353,941 -0.02(-0.23%)
Jan 29, 2008 6.940 7.138 6.716 7.138 942,512 +0.25(+3.58%)
Jan 28, 2008 6.853 6.902 6.508 6.891 1,841,208 -0.02(-0.24%)
Jan 25, 2008 7.258 7.285 6.880 6.907 979,166 -0.23(-3.22%)
Jan 24, 2008 7.516 7.516 6.957 7.138 2,749,517 -0.43(-5.65%)
Jan 23, 2008 7.039 7.685 6.869 7.565 2,071,049 +0.38(+5.26%)
Jan 22, 2008 6.365 7.417 6.365 7.187 1,582,449 +0.33(+4.79%)
Jan 21, 2008 6.979 7.099 6.694 6.858 0 +0.00(+0.00%)
Jan 18, 2008 6.979 7.099 6.694 6.858 1,264,563 -0.06(-0.87%)
Jan 17, 2008 7.203 7.209 6.918 6.918 821,316 -0.23(-3.22%)
Jan 16, 2008 6.924 7.302 6.924 7.149 1,013,674 +0.22(+3.16%)
Jan 15, 2008 6.929 7.044 6.825 6.929 775,129 -0.08(-1.09%)
Jan 14, 2008 7.192 7.203 6.902 7.006 964,439 -0.13(-1.77%)
Jan 11, 2008 7.181 7.324 7.012 7.132 984,155 -0.10(-1.44%)
Jan 10, 2008 6.968 7.406 6.858 7.236 1,225,493 +0.17(+2.40%)
Jan 09, 2008 6.995 7.094 6.666 7.066 1,766,222 +0.04(+0.62%)
Jan 08, 2008 7.362 7.494 6.995 7.023 1,151,310 -0.33(-4.54%)
Jan 07, 2008 7.165 7.532 7.099 7.357 1,104,459 +0.21(+2.99%)
Jan 04, 2008 7.472 7.526 7.083 7.143 1,160,883 -0.41(-5.37%)
Jan 03, 2008 7.778 7.888 7.494 7.548 1,024,500 -0.20(-2.55%)
Jan 02, 2008 7.888 7.981 7.642 7.746 1,000,609 -0.15(-1.94%)
Jan 01, 2008 7.778 8.036 7.702 7.899 0 +0.00(+0.00%)
Dec 31, 2007 7.778 8.036 7.702 7.899 807,774 +0.06(+0.77%)
Dec 28, 2007 7.954 8.074 7.768 7.839 654,409 -0.09(-1.11%)
Dec 27, 2007 8.239 8.299 7.915 7.926 724,945 -0.32(-3.92%)
Dec 26, 2007 8.195 8.266 8.014 8.250 549,606 +0.03(+0.40%)
Dec 24, 2007 8.030 8.239 8.003 8.217 300,677 +0.12(+1.42%)
Dec 21, 2007 7.926 8.167 7.926 8.102 1,287,927 +0.21(+2.71%)
Dec 20, 2007 7.866 7.926 7.658 7.888 770,748 +0.12(+1.55%)
Dec 19, 2007 7.828 7.910 7.614 7.768 876,267 -0.09(-1.18%)
Dec 18, 2007 7.735 7.904 7.510 7.861 1,294,316 +0.24(+3.09%)
Dec 17, 2007 7.663 7.850 7.620 7.625 849,816 -0.05(-0.71%)
Dec 14, 2007 7.921 7.932 7.674 7.680 738,618 -0.24(-3.04%)
Dec 13, 2007 7.707 7.937 7.614 7.921 991,092 +0.13(+1.69%)
Dec 12, 2007 8.206 8.293 7.685 7.789 1,248,130 -0.21(-2.67%)
Dec 11, 2007 8.512 8.584 7.987 8.003 1,164,277 -0.45(-5.31%)
Dec 10, 2007 8.156 8.452 8.058 8.452 525,759 +0.30(+3.63%)
Dec 07, 2007 8.326 8.326 8.096 8.156 659,937 -0.14(-1.72%)
Dec 06, 2007 7.926 8.299 7.866 8.299 840,849 +0.37(+4.70%)
Dec 05, 2007 7.965 7.981 7.778 7.926 638,760 +0.11(+1.40%)
Dec 04, 2007 7.855 7.915 7.740 7.817 706,855 -0.13(-1.59%)
Dec 03, 2007 8.129 8.173 7.899 7.943 693,344 -0.20(-2.42%)
Nov 30, 2007 8.047 8.354 8.047 8.140 1,300,523 +0.18(+2.27%)
Nov 29, 2007 8.211 8.211 7.850 7.959 1,077,076 -0.26(-3.20%)
Nov 28, 2007 7.959 8.266 7.855 8.222 1,125,818 +0.38(+4.82%)
Nov 27, 2007 7.806 7.954 7.768 7.844 992,370 +0.07(+0.92%)
Nov 26, 2007 8.343 8.343 7.729 7.773 1,128,008 -0.57(-6.83%)
Nov 23, 2007 8.140 8.425 8.129 8.343 231,662 +0.27(+3.39%)
Nov 21, 2007 7.959 8.299 7.828 8.069 1,056,994 +0.07(+0.89%)
Nov 20, 2007 7.976 8.085 7.800 7.998 1,082,187 +0.01(+0.07%)
Nov 19, 2007 8.206 8.206 7.888 7.992 939,794 -0.30(-3.63%)
Nov 16, 2007 8.304 8.480 8.107 8.293 890,687 +0.01(+0.07%)
Nov 15, 2007 8.534 8.534 8.239 8.288 813,648 -0.18(-2.07%)
Nov 14, 2007 8.896 8.962 8.403 8.463 726,204 -0.46(-5.16%)
Nov 13, 2007 8.682 8.923 8.622 8.923 623,791 +0.31(+3.56%)
Nov 12, 2007 8.606 8.830 8.502 8.617 969,916 -0.01(-0.13%)
Nov 09, 2007 8.178 8.677 8.003 8.628 1,023,039 +0.32(+3.82%)
Nov 08, 2007 8.009 8.332 7.937 8.310 1,043,668 +0.39(+4.91%)
Nov 07, 2007 8.107 8.233 7.921 7.921 949,836 -0.40(-4.81%)
Nov 06, 2007 8.063 8.337 7.932 8.321 843,770 +0.27(+3.33%)
Nov 05, 2007 7.866 8.173 7.833 8.052 910,950 +0.06(+0.75%)
Nov 02, 2007 8.343 8.414 7.954 7.992 1,591,151 -0.19(-2.28%)
Nov 01, 2007 8.578 8.617 8.113 8.178 1,360,766 -0.50(-5.74%)
Oct 31, 2007 8.600 8.759 8.403 8.677 1,386,507 +0.07(+0.83%)
Oct 30, 2007 8.797 8.797 8.491 8.606 1,107,745 -0.20(-2.30%)
Oct 29, 2007 9.055 9.126 8.770 8.808 897,806 -0.24(-2.60%)
Oct 26, 2007 8.726 9.148 8.688 9.044 995,473 +0.39(+4.56%)
Oct 25, 2007 8.217 8.852 8.217 8.649 1,548,798 +0.33(+4.02%)
Oct 24, 2007 8.430 8.469 8.096 8.315 1,060,463 -0.14(-1.62%)
Oct 23, 2007 8.441 8.565 8.255 8.452 833,912 +0.09(+1.11%)
Oct 22, 2007 8.096 8.529 8.014 8.359 1,274,965 +0.18(+2.14%)
Oct 19, 2007 8.381 8.419 8.162 8.184 964,804 -0.22(-2.61%)
Oct 18, 2007 8.381 8.523 8.315 8.403 819,307 -0.06(-0.71%)
Oct 17, 2007 8.622 8.671 8.365 8.463 973,749 -0.09(-1.09%)
Oct 16, 2007 8.710 8.786 8.491 8.556 826,427 -0.16(-1.82%)
Oct 15, 2007 8.890 8.956 8.617 8.715 912,958 -0.20(-2.27%)
Oct 12, 2007 8.973 9.099 8.885 8.918 733,872 -0.06(-0.67%)
Oct 11, 2007 9.027 9.121 8.858 8.978 1,517,034 +0.10(+1.11%)
Oct 10, 2007 9.575 9.608 8.852 8.880 4,401,042 -0.70(-7.27%)
Oct 09, 2007 9.477 9.581 9.394 9.575 407,828 +0.08(+0.81%)
Oct 08, 2007 9.542 9.559 9.433 9.498 227,463 -0.08(-0.86%)
Oct 05, 2007 9.466 9.619 9.362 9.581 462,595 +0.25(+2.70%)
Oct 04, 2007 9.307 9.383 9.257 9.329 558,619 +0.08(+0.83%)
Oct 03, 2007 9.400 9.405 9.203 9.252 785,900 -0.18(-1.86%)
Oct 02, 2007 9.345 9.449 9.285 9.427 379,897 +0.08(+0.88%)
Oct 01, 2007 8.956 9.356 8.956 9.345 515,901 +0.38(+4.22%)
Sep 28, 2007 9.225 9.257 8.967 8.967 622,513 -0.31(-3.36%)
Sep 27, 2007 9.170 9.279 9.121 9.279 581,621 +0.09(+1.01%)
Sep 26, 2007 9.230 9.351 9.153 9.186 415,678 +0.04(+0.42%)
Sep 25, 2007 9.203 9.351 9.110 9.148 477,564 -0.15(-1.65%)
Sep 24, 2007 9.373 9.444 9.252 9.301 610,829 -0.10(-1.05%)
Sep 21, 2007 9.575 9.750 9.323 9.400 1,233,525 -0.20(-2.05%)
Sep 20, 2007 9.685 9.756 9.482 9.597 419,511 -0.12(-1.18%)
Sep 19, 2007 9.745 9.855 9.635 9.712 745,738 +0.10(+1.03%)
Sep 18, 2007 9.153 9.614 9.055 9.614 705,576 +0.49(+5.41%)
Sep 17, 2007 9.181 9.225 9.060 9.121 1,201,396 -0.08(-0.89%)
Sep 14, 2007 9.142 9.214 8.825 9.203 429,735 +0.06(+0.66%)
Sep 13, 2007 9.055 9.197 8.951 9.142 882,654 +0.12(+1.27%)
Sep 12, 2007 9.110 9.186 8.995 9.027 419,329 -0.10(-1.08%)
Sep 11, 2007 8.995 9.170 9.011 9.126 869,328 +0.13(+1.46%)
Sep 10, 2007 9.033 9.153 8.830 8.995 511,519 +0.04(+0.43%)
Sep 07, 2007 8.973 9.038 8.890 8.956 644,967 -0.20(-2.15%)
Sep 06, 2007 9.148 9.268 8.923 9.153 636,387 +0.01(+0.06%)
Sep 05, 2007 9.247 9.252 9.038 9.148 512,797 -0.15(-1.65%)
Sep 04, 2007 9.181 9.362 9.148 9.301 340,830 +0.10(+1.07%)
Aug 31, 2007 9.137 9.279 9.121 9.203 464,238 +0.10(+1.08%)
Aug 30, 2007 9.219 9.312 9.044 9.104 376,611 -0.18(-1.89%)
Aug 29, 2007 9.000 9.285 8.973 9.279 512,432 +0.32(+3.61%)
Aug 28, 2007 9.137 9.153 8.956 8.956 608,821 -0.22(-2.45%)
Aug 27, 2007 9.236 9.274 9.131 9.181 338,639 -0.10(-1.12%)
Aug 24, 2007 9.290 9.290 9.093 9.285 426,083 +0.02(+0.18%)
Aug 23, 2007 9.433 9.542 9.252 9.268 574,136 -0.16(-1.74%)
Aug 22, 2007 9.652 9.740 9.334 9.433 838,841 -0.18(-1.88%)
Aug 21, 2007 9.477 9.729 9.340 9.614 861,660 +0.14(+1.45%)
Aug 20, 2007 9.493 9.581 9.268 9.477 748,293 +0.01(+0.06%)
Aug 17, 2007 9.115 9.833 9.115 9.471 1,951,333 +0.36(+3.91%)
Aug 16, 2007 8.381 9.148 8.370 9.115 1,842,712 +0.77(+9.26%)
Aug 15, 2007 8.217 8.545 8.195 8.343 789,551 +0.08(+0.99%)
Aug 14, 2007 8.217 8.414 8.102 8.261 1,173,100 +0.09(+1.14%)
Aug 13, 2007 8.595 8.628 8.140 8.167 1,771,151 -0.28(-3.31%)
Aug 10, 2007 8.677 8.743 8.074 8.447 3,287,089 -0.36(-4.10%)
Aug 09, 2007 8.956 9.498 8.781 8.808 3,113,662 -0.22(-2.43%)
Aug 08, 2007 8.337 9.367 8.299 9.027 3,368,874 +0.83(+10.09%)
Aug 07, 2007 7.844 8.277 7.778 8.200 1,544,052 +0.29(+3.67%)
Aug 06, 2007 7.554 7.910 7.417 7.910 1,232,795 +0.30(+3.88%)
Aug 03, 2007 7.735 7.899 7.598 7.614 982,147 -0.28(-3.61%)
Aug 02, 2007 7.921 8.041 7.844 7.899 983,242 +0.01(+0.14%)
Aug 01, 2007 7.735 7.910 7.587 7.888 1,262,734 +0.16(+2.13%)
Jul 31, 2007 7.866 7.970 7.724 7.724 887,218 -0.05(-0.70%)
Jul 30, 2007 7.669 7.833 7.537 7.778 1,308,008 +0.02(+0.28%)
Jul 27, 2007 7.778 8.102 7.669 7.757 1,041,112 -0.12(-1.46%)
Jul 26, 2007 7.795 8.041 7.696 7.872 1,278,982 +0.00(+0.00%)
Jul 25, 2007 7.691 7.888 7.625 7.872 1,082,735 +0.21(+2.79%)
Jul 24, 2007 8.074 8.074 7.614 7.658 851,072 -0.43(-5.28%)
Jul 23, 2007 8.140 8.189 8.085 8.085 371,499 -0.05(-0.61%)
Jul 20, 2007 8.299 8.304 7.981 8.135 685,312 -0.18(-2.17%)
Jul 19, 2007 8.315 8.414 8.271 8.315 493,446 +0.07(+0.86%)
Jul 18, 2007 8.277 8.310 8.129 8.244 454,562 -0.09(-1.12%)
Jul 17, 2007 8.397 8.419 8.337 8.337 441,053 -0.03(-0.39%)
Jul 16, 2007 8.425 8.463 8.343 8.370 394,684 -0.08(-0.97%)
Jul 13, 2007 8.458 8.474 8.386 8.452 255,759 -0.03(-0.32%)
Jul 12, 2007 8.321 8.480 8.321 8.480 477,199 +0.20(+2.38%)
Jul 11, 2007 8.266 8.332 8.173 8.282 768,192 -0.01(-0.13%)
Jul 10, 2007 8.507 8.567 8.282 8.293 550,221 -0.27(-3.20%)
Jul 09, 2007 8.649 8.649 8.551 8.567 398,700 -0.08(-0.95%)
Jul 06, 2007 8.556 8.655 8.529 8.649 374,055 +0.09(+1.09%)
Jul 05, 2007 8.589 8.606 8.463 8.556 451,459 -0.05(-0.64%)
Jul 03, 2007 8.704 8.726 8.545 8.611 279,857 -0.10(-1.19%)
Jul 02, 2007 8.677 8.732 8.655 8.715 411,844 +0.08(+0.95%)
Jun 29, 2007 8.890 8.896 8.628 8.633 691,154 -0.25(-2.78%)
Jun 28, 2007 8.863 8.956 8.814 8.880 409,836 +0.02(+0.25%)
Jun 27, 2007 8.732 8.858 8.660 8.858 679,288 +0.06(+0.68%)
Jun 26, 2007 8.940 9.011 8.743 8.797 758,927 -0.10(-1.11%)
Jun 25, 2007 9.027 9.027 8.847 8.896 678,922 -0.13(-1.46%)
Jun 22, 2007 9.088 9.142 8.962 9.027 821,133 -0.10(-1.08%)
Jun 21, 2007 9.230 9.230 9.082 9.126 717,624 -0.12(-1.24%)
Jun 20, 2007 9.378 9.389 9.208 9.241 647,158 -0.13(-1.40%)
Jun 19, 2007 9.334 9.394 9.279 9.373 509,146 -0.01(-0.12%)
Jun 18, 2007 9.422 9.444 9.340 9.383 594,765 -0.03(-0.35%)
Jun 15, 2007 9.175 9.701 9.175 9.416 2,155,612 +0.25(+2.75%)
Jun 14, 2007 9.159 9.208 9.093 9.164 773,851 +0.04(+0.42%)
Jun 13, 2007 9.066 9.142 9.016 9.126 1,126,731 +0.07(+0.79%)
Jun 12, 2007 9.093 9.164 9.033 9.055 864,216 -0.11(-1.20%)
Jun 11, 2007 9.126 9.203 9.088 9.164 668,517 +0.01(+0.06%)
Jun 08, 2007 9.027 9.181 9.011 9.159 624,886 +0.12(+1.33%)
Jun 07, 2007 9.181 9.121 9.027 9.038 970,828 -0.14(-1.55%)
Jun 06, 2007 9.121 9.186 9.044 9.181 611,925 -0.01(-0.12%)
Jun 05, 2007 9.153 9.192 9.121 9.192 645,150 -0.02(-0.24%)
Jun 04, 2007 9.153 9.230 9.142 9.214 415,130 -0.01(-0.06%)
Jun 01, 2007 9.236 9.268 9.175 9.219 1,316,953 +0.02(+0.18%)
May 31, 2007 9.225 9.230 9.159 9.203 796,488 +0.01(+0.12%)
May 30, 2007 9.175 9.214 9.066 9.192 836,285 -0.01(-0.06%)
May 29, 2007 9.175 9.203 9.148 9.197 826,062 +0.05(+0.60%)
May 25, 2007 9.192 9.192 9.093 9.142 680,931 -0.02(-0.18%)
May 24, 2007 9.159 9.219 9.104 9.159 1,008,982 -0.02(-0.24%)
May 23, 2007 9.225 9.236 9.121 9.181 666,509 -0.04(-0.48%)
May 22, 2007 9.099 9.230 9.038 9.225 582,351 +0.13(+1.38%)
May 21, 2007 9.038 9.126 8.989 9.099 479,755 +0.05(+0.61%)
May 18, 2007 9.011 9.055 8.934 9.044 604,988 +0.04(+0.49%)
May 17, 2007 9.077 9.121 8.984 9.000 594,765 -0.12(-1.32%)
May 16, 2007 9.077 9.126 8.967 9.121 779,510 +0.07(+0.79%)
May 15, 2007 9.131 9.186 9.038 9.049 675,271 -0.10(-1.14%)
May 14, 2007 9.170 9.186 9.104 9.153 851,802 -0.03(-0.36%)
May 11, 2007 9.192 9.203 9.115 9.186 615,576 +0.01(+0.12%)
May 10, 2007 9.279 9.356 9.142 9.175 1,241,740 -0.19(-1.99%)
May 09, 2007 9.449 9.433 9.208 9.362 1,360,766 -0.15(-1.56%)
May 08, 2007 9.509 9.526 9.378 9.509 454,197 +0.00(+0.00%)
May 07, 2007 9.542 9.553 9.471 9.509 532,148 -0.05(-0.52%)
May 04, 2007 9.509 9.559 9.466 9.559 334,258 +0.05(+0.52%)
May 03, 2007 9.498 9.526 9.433 9.509 580,343 +0.01(+0.06%)
May 02, 2007 9.422 9.531 9.373 9.504 550,951 +0.07(+0.75%)
May 01, 2007 9.383 9.466 9.345 9.433 736,427 +0.04(+0.47%)
Apr 30, 2007 9.444 9.444 9.323 9.389 954,581 -0.02(-0.23%)
Apr 27, 2007 9.340 9.455 9.334 9.411 866,042 +0.02(+0.17%)
Apr 26, 2007 9.498 9.515 9.362 9.394 959,875 -0.12(-1.27%)
Apr 25, 2007 9.438 9.564 9.373 9.515 839,206 +0.02(+0.23%)
Apr 24, 2007 9.482 9.509 9.394 9.493 445,982 +0.01(+0.06%)
Apr 23, 2007 9.592 9.624 9.488 9.488 525,394 -0.15(-1.53%)
Apr 20, 2007 9.685 9.701 9.564 9.635 625,434 +0.09(+0.92%)
Apr 19, 2007 9.498 9.570 9.433 9.548 559,896 -0.04(-0.46%)
Apr 18, 2007 9.504 9.614 9.504 9.592 550,038 +0.03(+0.29%)
Apr 17, 2007 9.559 9.597 9.493 9.564 482,858 +0.01(+0.06%)
Apr 16, 2007 9.455 9.575 9.444 9.559 844,683 +0.17(+1.81%)
Apr 13, 2007 9.362 9.389 9.301 9.389 1,202,308 +0.05(+0.53%)
Apr 12, 2007 9.263 9.340 9.214 9.340 438,497 +0.08(+0.89%)
Apr 11, 2007 9.444 9.444 9.230 9.257 946,914 -0.16(-1.74%)
Apr 10, 2007 9.411 9.455 9.378 9.422 490,891 +0.01(+0.12%)
Apr 09, 2007 9.548 9.559 9.389 9.411 471,357 -0.11(-1.15%)
Apr 05, 2007 9.531 9.553 9.482 9.520 418,234 -0.01(-0.11%)
Apr 04, 2007 9.586 9.603 9.504 9.531 380,810 -0.05(-0.57%)
Apr 03, 2007 9.553 9.641 9.520 9.586 688,598 +0.08(+0.81%)
Apr 02, 2007 9.559 9.559 9.460 9.509 470,079 -0.05(-0.52%)
Mar 30, 2007 9.575 9.657 9.466 9.559 837,015 +0.00(+0.00%)
Mar 29, 2007 9.696 9.723 9.444 9.559 645,150 +0.12(+1.28%)
Mar 28, 2007 9.422 9.498 9.312 9.438 1,187,887 -0.04(-0.40%)
Mar 27, 2007 9.575 9.586 9.471 9.477 387,929 -0.14(-1.48%)
Mar 26, 2007 9.652 9.674 9.493 9.619 496,550 -0.02(-0.23%)
Mar 23, 2007 9.619 9.663 9.509 9.641 420,059 +0.02(+0.17%)
Mar 22, 2007 9.745 9.761 9.586 9.624 638,760 -0.08(-0.79%)
Mar 21, 2007 9.449 9.723 9.405 9.701 923,547 +0.26(+2.79%)
Mar 20, 2007 9.394 9.482 9.340 9.438 511,154 +0.03(+0.35%)
Mar 19, 2007 9.400 9.433 9.318 9.405 452,554 +0.08(+0.82%)
Mar 16, 2007 9.405 9.444 9.307 9.329 861,295 -0.07(-0.76%)
Mar 15, 2007 9.247 9.411 9.247 9.400 718,172 +0.17(+1.84%)
Mar 14, 2007 9.137 9.241 9.000 9.230 871,518 +0.05(+0.60%)
Mar 13, 2007 9.531 9.526 9.121 9.175 831,721 -0.36(-3.74%)
Mar 12, 2007 9.455 9.586 9.422 9.531 507,503 +0.08(+0.87%)
Mar 09, 2007 9.493 9.509 9.367 9.449 231,297 +0.03(+0.35%)
Mar 08, 2007 9.466 9.515 9.367 9.416 380,992 +0.02(+0.23%)
Mar 07, 2007 9.504 9.526 9.362 9.394 474,826 -0.12(-1.27%)
Mar 06, 2007 9.411 9.564 9.351 9.515 613,750 +0.19(+2.06%)
Mar 05, 2007 9.471 9.559 9.312 9.323 522,838 -0.24(-2.52%)
Mar 02, 2007 9.592 9.641 9.498 9.564 518,456 -0.05(-0.57%)
Mar 01, 2007 9.482 9.685 9.362 9.619 533,340 +0.00(+0.00%)
Feb 28, 2007 9.548 9.745 9.383 9.619 693,892 +0.05(+0.57%)
Feb 27, 2007 9.849 9.855 8.907 9.564 644,785 -0.32(-3.27%)
Feb 26, 2007 9.997 9.997 9.811 9.887 421,154 -0.08(-0.77%)
Feb 23, 2007 10.02 10.07 9.915 9.964 472,087 -0.10(-1.03%)
Feb 22, 2007 10.05 10.07 9.970 10.07 270,729 +0.01(+0.05%)
Feb 21, 2007 10.03 10.13 10.01 10.06 218,153 -0.02(-0.22%)
Feb 20, 2007 10.02 10.13 9.953 10.08 379,897 +0.06(+0.60%)
Feb 16, 2007 10.01 10.04 9.953 10.02 458,943 +0.01(+0.11%)
Feb 15, 2007 9.997 10.03 9.970 10.01 409,106 +0.02(+0.16%)
Feb 14, 2007 10.01 10.04 9.992 9.997 339,660 -0.03(-0.27%)
Feb 13, 2007 10.05 10.05 9.992 10.02 404,400 +0.02(+0.16%)
Feb 12, 2007 10.01 10.06 9.986 10.01 442,128 +0.02(+0.16%)
Feb 09, 2007 10.02 10.04 9.964 9.992 387,747 -0.03(-0.33%)
Feb 08, 2007 9.997 10.05 9.970 10.02 756,691 +0.01(+0.05%)
Feb 07, 2007 10.04 10.04 9.981 10.02 493,994 +0.01(+0.11%)
Feb 06, 2007 9.986 10.04 9.981 10.01 253,204 +0.04(+0.38%)
Feb 05, 2007 10.08 10.08 9.909 9.970 506,225 -0.11(-1.09%)
Feb 02, 2007 10.02 10.08 9.997 10.08 535,982 +0.07(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.