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

Provident Financial Services (NY: PFS )

13.52 -0.11 (-0.81%)
Streaming Delayed Price Updated: 10:10 AM 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 29, 2010 6.135 6.436 6.119 6.245 1,161,049 +0.16(+2.70%)
Jan 28, 2010 6.409 6.573 6.042 6.080 1,088,405 -0.33(-5.21%)
Jan 27, 2010 6.184 6.436 6.163 6.415 628,083 +0.19(+2.99%)
Jan 26, 2010 6.239 6.332 6.179 6.228 579,001 -0.03(-0.44%)
Jan 25, 2010 6.425 6.475 6.130 6.256 561,908 -0.10(-1.55%)
Jan 22, 2010 6.535 6.776 6.327 6.354 843,376 -0.21(-3.17%)
Jan 21, 2010 6.376 6.656 6.354 6.562 1,541,012 +0.21(+3.37%)
Jan 20, 2010 6.371 6.469 6.179 6.349 786,097 -0.07(-1.02%)
Jan 19, 2010 6.091 6.436 6.086 6.415 640,046 +0.28(+4.65%)
Jan 15, 2010 6.267 6.130 6.130 6.130 705,393 -0.19(-2.95%)
Jan 14, 2010 6.163 6.343 6.130 6.316 448,976 +0.15(+2.40%)
Jan 13, 2010 6.053 6.245 5.954 6.168 395,580 +0.12(+1.99%)
Jan 12, 2010 6.124 6.163 6.020 6.047 478,924 -0.15(-2.39%)
Jan 11, 2010 6.305 6.372 6.152 6.195 625,052 -0.09(-1.40%)
Jan 08, 2010 5.867 6.294 5.817 6.283 1,016,818 +0.38(+6.40%)
Jan 07, 2010 5.796 5.960 5.752 5.905 538,726 +0.11(+1.89%)
Jan 06, 2010 5.691 5.861 5.670 5.796 736,886 +0.09(+1.54%)
Jan 05, 2010 5.883 5.889 5.659 5.708 659,559 -0.18(-2.98%)
Jan 04, 2010 5.900 5.938 5.817 5.883 319,626 +0.05(+0.85%)
Dec 31, 2009 5.960 5.834 5.834 5.834 336,814 -0.11(-1.84%)
Dec 30, 2009 5.883 5.960 5.845 5.943 268,007 +0.01(+0.18%)
Dec 29, 2009 5.900 5.965 5.886 5.932 190,060 +0.02(+0.37%)
Dec 28, 2009 6.004 6.004 5.883 5.911 182,206 -0.09(-1.46%)
Dec 24, 2009 5.965 5.998 5.916 5.998 61,291 +0.08(+1.29%)
Dec 23, 2009 5.954 5.971 5.883 5.921 248,811 +0.02(+0.28%)
Dec 22, 2009 5.976 5.998 5.806 5.905 501,572 -0.04(-0.74%)
Dec 21, 2009 5.867 5.960 5.823 5.949 359,279 +0.10(+1.69%)
Dec 18, 2009 5.817 5.850 5.719 5.850 857,376 +0.09(+1.62%)
Dec 17, 2009 5.801 5.840 5.708 5.757 447,961 -0.04(-0.66%)
Dec 16, 2009 5.850 5.872 5.779 5.796 533,422 +0.02(+0.28%)
Dec 15, 2009 5.839 5.900 5.757 5.779 547,826 -0.09(-1.59%)
Dec 14, 2009 5.757 5.872 5.746 5.872 347,320 +0.08(+1.32%)
Dec 11, 2009 5.801 5.845 5.713 5.796 245,812 +0.01(+0.19%)
Dec 10, 2009 5.911 5.965 5.746 5.785 503,742 -0.15(-2.49%)
Dec 09, 2009 5.927 6.009 5.839 5.932 412,428 +0.03(+0.46%)
Dec 08, 2009 5.905 6.026 5.867 5.905 604,294 -0.05(-0.92%)
Dec 07, 2009 6.009 6.080 5.900 5.960 364,652 -0.05(-0.91%)
Dec 04, 2009 5.905 6.020 5.850 6.015 707,058 +0.18(+3.10%)
Dec 03, 2009 5.976 6.053 5.817 5.834 550,575 -0.10(-1.66%)
Dec 02, 2009 5.856 5.998 5.796 5.932 511,532 +0.10(+1.69%)
Dec 01, 2009 5.839 5.900 5.757 5.834 647,795 +0.04(+0.66%)
Nov 30, 2009 5.648 5.801 5.598 5.796 638,330 +0.15(+2.72%)
Nov 27, 2009 5.686 5.806 5.593 5.642 318,016 -0.18(-3.10%)
Nov 25, 2009 5.960 5.965 5.806 5.823 321,521 -0.09(-1.57%)
Nov 24, 2009 6.004 6.015 5.828 5.916 471,246 -0.10(-1.64%)
Nov 23, 2009 5.905 6.086 5.900 6.015 531,244 +0.17(+2.91%)
Nov 20, 2009 5.806 5.954 5.752 5.845 508,564 -0.01(-0.19%)
Nov 19, 2009 6.009 6.026 5.774 5.856 500,362 -0.22(-3.69%)
Nov 18, 2009 6.064 6.102 5.987 6.080 392,521 +0.01(+0.09%)
Nov 17, 2009 5.861 6.141 5.861 6.075 570,256 +0.16(+2.69%)
Nov 16, 2009 5.785 6.020 5.746 5.916 756,801 +0.19(+3.35%)
Nov 13, 2009 5.686 5.757 5.642 5.724 629,204 +0.05(+0.97%)
Nov 12, 2009 5.828 5.867 5.642 5.670 679,855 -0.20(-3.36%)
Nov 11, 2009 5.746 5.872 5.680 5.867 624,139 +0.16(+2.88%)
Nov 10, 2009 5.719 5.785 5.648 5.702 633,066 -0.07(-1.14%)
Nov 09, 2009 5.746 5.774 5.670 5.768 646,539 +0.07(+1.25%)
Nov 06, 2009 5.713 5.823 5.648 5.697 879,887 -0.07(-1.23%)
Nov 05, 2009 5.746 5.828 5.637 5.768 1,147,416 +0.06(+1.06%)
Nov 04, 2009 5.850 5.932 5.686 5.708 1,673,334 -0.01(-0.19%)
Nov 03, 2009 5.691 5.763 5.571 5.719 848,522 -0.01(-0.19%)
Nov 02, 2009 5.916 5.987 5.505 5.730 1,206,737 -0.16(-2.70%)
Oct 30, 2009 6.031 6.102 5.850 5.889 1,078,622 -0.18(-2.89%)
Oct 29, 2009 6.053 6.130 5.927 6.064 1,195,581 +0.04(+0.73%)
Oct 28, 2009 5.965 6.130 5.921 6.020 1,314,114 -0.01(-0.09%)
Oct 27, 2009 5.921 6.108 5.845 6.026 1,540,921 +0.18(+3.09%)
Oct 26, 2009 5.812 5.927 5.615 5.845 1,010,594 +0.07(+1.14%)
Oct 23, 2009 5.785 5.823 5.719 5.779 831,725 -0.03(-0.47%)
Oct 22, 2009 5.423 5.894 5.379 5.806 2,607,020 +0.41(+7.61%)
Oct 21, 2009 5.675 5.779 5.341 5.396 1,133,271 -0.31(-5.47%)
Oct 20, 2009 5.735 5.752 5.686 5.708 551,083 -0.25(-4.23%)
Oct 19, 2009 6.042 6.042 5.867 5.960 222,695 +0.00(+0.00%)
Oct 16, 2009 5.971 6.020 5.834 5.960 571,569 -0.04(-0.73%)
Oct 15, 2009 6.004 6.080 5.894 6.004 427,684 -0.03(-0.45%)
Oct 14, 2009 6.042 6.053 5.943 6.031 294,543 +0.08(+1.38%)
Oct 13, 2009 6.042 6.042 5.801 5.949 358,702 -0.10(-1.63%)
Oct 12, 2009 6.102 6.157 6.009 6.047 214,338 -0.10(-1.60%)
Oct 09, 2009 5.971 6.157 5.960 6.146 510,305 +0.15(+2.56%)
Oct 08, 2009 5.900 5.993 5.790 5.993 749,845 +0.14(+2.34%)
Oct 07, 2009 5.730 5.861 5.598 5.856 523,610 +0.09(+1.52%)
Oct 06, 2009 5.664 5.779 5.587 5.768 677,822 +0.19(+3.44%)
Oct 05, 2009 5.560 5.642 5.472 5.576 783,954 +0.02(+0.30%)
Oct 02, 2009 5.461 5.603 5.379 5.560 687,088 +0.03(+0.50%)
Oct 01, 2009 5.659 5.697 5.434 5.533 753,662 -0.10(-1.85%)
Sep 30, 2009 5.752 5.752 5.489 5.637 568,940 -0.12(-2.00%)
Sep 29, 2009 5.796 5.812 5.637 5.752 816,786 -0.02(-0.38%)
Sep 28, 2009 5.620 5.817 5.604 5.774 423,915 +0.13(+2.23%)
Sep 25, 2009 5.823 5.839 5.511 5.648 1,279,224 -0.20(-3.37%)
Sep 24, 2009 6.173 6.217 5.730 5.845 1,007,549 -0.32(-5.16%)
Sep 23, 2009 6.239 6.321 6.141 6.163 393,561 -0.08(-1.32%)
Sep 22, 2009 6.327 6.327 6.042 6.245 381,934 -0.01(-0.18%)
Sep 21, 2009 6.212 6.289 6.124 6.256 410,532 -0.08(-1.30%)
Sep 18, 2009 6.327 6.376 6.097 6.338 769,417 +0.03(+0.52%)
Sep 17, 2009 6.617 6.656 6.299 6.305 441,712 +0.03(+0.44%)
Sep 16, 2009 6.163 6.688 6.130 6.278 618,772 +0.18(+2.97%)
Sep 15, 2009 5.993 6.146 5.861 6.097 477,310 +0.07(+1.18%)
Sep 14, 2009 6.042 6.097 5.960 6.026 374,957 -0.07(-1.08%)
Sep 11, 2009 6.091 6.124 5.993 6.091 300,987 +0.02(+0.27%)
Sep 10, 2009 6.047 6.086 5.905 6.075 358,483 +0.01(+0.18%)
Sep 09, 2009 5.949 6.119 5.872 6.064 493,244 +0.12(+1.93%)
Sep 08, 2009 5.938 5.993 5.839 5.949 370,607 +0.05(+0.84%)
Sep 04, 2009 5.932 5.971 5.801 5.900 393,386 -0.03(-0.46%)
Sep 03, 2009 5.872 5.932 5.834 5.927 885,095 +0.08(+1.31%)
Sep 02, 2009 5.867 5.905 5.828 5.850 607,918 -0.05(-0.84%)
Sep 01, 2009 6.015 6.119 5.861 5.900 1,019,479 -0.14(-2.27%)
Aug 31, 2009 6.069 6.113 5.927 6.037 824,799 -0.08(-1.34%)
Aug 28, 2009 6.278 6.278 6.042 6.119 425,706 -0.12(-1.85%)
Aug 27, 2009 6.299 6.327 6.009 6.234 443,182 -0.04(-0.70%)
Aug 26, 2009 6.146 6.393 6.146 6.278 528,842 +0.10(+1.69%)
Aug 25, 2009 6.201 6.245 6.042 6.173 602,589 -0.01(-0.18%)
Aug 24, 2009 6.387 6.409 6.141 6.184 543,623 -0.16(-2.59%)
Aug 21, 2009 6.179 6.431 6.179 6.349 766,335 +0.22(+3.57%)
Aug 20, 2009 6.047 6.146 6.009 6.130 539,795 +0.08(+1.36%)
Aug 19, 2009 6.015 6.124 5.911 6.047 345,341 +0.01(+0.18%)
Aug 18, 2009 6.097 6.097 5.965 6.037 447,897 -0.14(-2.30%)
Aug 17, 2009 6.217 6.267 5.982 6.179 1,348,893 -0.19(-3.01%)
Aug 14, 2009 6.480 6.513 6.206 6.371 731,975 -0.13(-1.94%)
Aug 13, 2009 6.656 6.656 6.387 6.497 415,893 -0.12(-1.82%)
Aug 12, 2009 6.540 6.688 6.502 6.617 734,952 +0.08(+1.26%)
Aug 11, 2009 6.803 6.814 6.436 6.535 552,200 -0.29(-4.25%)
Aug 10, 2009 6.842 7.116 6.782 6.825 615,441 -0.03(-0.40%)
Aug 07, 2009 6.623 6.946 6.551 6.853 1,207,603 +0.36(+5.48%)
Aug 06, 2009 6.710 6.787 6.376 6.497 784,841 -0.11(-1.66%)
Aug 05, 2009 6.661 6.716 6.519 6.606 624,959 -0.04(-0.58%)
Aug 04, 2009 6.486 6.716 6.398 6.645 645,882 +0.13(+1.93%)
Aug 03, 2009 6.546 6.573 6.508 6.519 800,913 +0.03(+0.51%)
Jul 31, 2009 6.398 6.524 6.343 6.486 531,409 +0.03(+0.51%)
Jul 30, 2009 6.338 6.524 6.239 6.453 788,983 +0.22(+3.51%)
Jul 29, 2009 6.119 6.327 5.982 6.234 653,839 -0.06(-0.96%)
Jul 28, 2009 6.184 6.387 6.069 6.294 809,214 -0.01(-0.17%)
Jul 27, 2009 6.042 6.376 6.026 6.305 1,722,145 +0.26(+4.26%)
Jul 24, 2009 5.993 6.113 5.900 6.047 1,150 +0.06(+1.01%)
Jul 23, 2009 5.576 6.020 5.576 5.987 1,627,629 +0.38(+6.74%)
Jul 22, 2009 5.478 5.626 5.423 5.609 1,005,946 +0.10(+1.79%)
Jul 21, 2009 5.741 5.746 5.401 5.511 811,323 -0.18(-3.08%)
Jul 20, 2009 5.653 5.730 5.653 5.686 799,347 +0.10(+1.86%)
Jul 17, 2009 5.680 5.774 5.450 5.582 1,554,249 -0.08(-1.45%)
Jul 16, 2009 5.522 5.697 5.335 5.664 1,188,160 +0.13(+2.27%)
Jul 15, 2009 5.456 5.544 5.324 5.538 1,334,341 +0.21(+4.01%)
Jul 14, 2009 5.324 5.401 5.215 5.324 714,691 +0.01(+0.21%)
Jul 13, 2009 5.122 5.313 5.122 5.313 1,153,968 +0.25(+4.86%)
Jul 10, 2009 4.979 5.089 4.935 5.067 693,280 +0.07(+1.43%)
Jul 09, 2009 4.941 5.160 4.919 4.996 1,292,480 +0.14(+2.82%)
Jul 08, 2009 4.941 5.111 4.777 4.859 866,368 -0.04(-0.89%)
Jul 07, 2009 4.996 5.045 4.875 4.903 659,734 -0.10(-2.08%)
Jul 06, 2009 4.853 5.029 4.799 5.007 818,020 +0.19(+3.86%)
Jul 02, 2009 5.061 5.061 4.820 4.820 1,318,368 -0.32(-6.28%)
Jul 01, 2009 5.040 5.160 5.040 5.144 524,198 +0.16(+3.19%)
Jun 30, 2009 5.116 5.116 4.930 4.985 658,966 -0.11(-2.15%)
Jun 29, 2009 5.155 5.297 4.930 5.094 941,965 -0.11(-2.11%)
Jun 26, 2009 5.237 5.270 5.127 5.204 1,437,438 -0.05(-1.04%)
Jun 25, 2009 5.067 5.259 5.056 5.259 928,160 +0.05(+0.95%)
Jun 24, 2009 5.242 5.242 5.155 5.209 746,826 +0.01(+0.11%)
Jun 23, 2009 5.231 5.303 5.171 5.204 1,078,841 +0.00(+0.00%)
Jun 22, 2009 5.264 5.270 5.149 5.204 1,022,740 -0.02(-0.42%)
Jun 19, 2009 5.346 5.407 5.204 5.226 1,690,695 -0.05(-1.04%)
Jun 18, 2009 5.308 5.379 5.204 5.281 478,157 -0.05(-1.03%)
Jun 17, 2009 5.456 5.489 5.204 5.335 1,117,738 -0.13(-2.40%)
Jun 16, 2009 5.511 5.615 5.385 5.467 612,852 -0.04(-0.80%)
Jun 15, 2009 5.620 5.659 5.407 5.511 812,155 -0.18(-3.18%)
Jun 12, 2009 5.713 5.878 5.560 5.691 889,533 -0.06(-1.05%)
Jun 11, 2009 5.544 5.938 5.478 5.752 1,626,808 +0.24(+4.37%)
Jun 10, 2009 5.615 5.615 5.368 5.511 916,379 -0.01(-0.20%)
Jun 09, 2009 5.544 5.593 5.461 5.522 656,472 +0.03(+0.50%)
Jun 08, 2009 5.538 5.582 5.450 5.494 878,722 -0.04(-0.69%)
Jun 05, 2009 5.659 5.697 5.346 5.533 1,354,521 -0.10(-1.75%)
Jun 04, 2009 5.281 5.664 5.248 5.631 1,287,500 +0.37(+7.08%)
Jun 03, 2009 5.226 5.303 5.182 5.259 518,942 -0.02(-0.31%)
Jun 02, 2009 5.363 5.483 5.187 5.275 903,283 -0.13(-2.43%)
Jun 01, 2009 5.478 5.571 5.335 5.407 866,659 +0.02(+0.30%)
May 29, 2009 5.303 5.390 5.198 5.390 880,867 +0.12(+2.29%)
May 28, 2009 5.215 5.319 5.067 5.270 1,099,709 +0.09(+1.69%)
May 27, 2009 5.428 5.428 5.133 5.182 1,106,335 -0.27(-4.92%)
May 26, 2009 5.056 5.450 5.051 5.450 923,128 +0.35(+6.87%)
May 22, 2009 5.248 5.248 5.100 5.100 524,114 -0.12(-2.31%)
May 21, 2009 5.303 5.324 5.105 5.220 1,343,398 -0.13(-2.46%)
May 20, 2009 5.554 5.806 5.324 5.352 2,050,091 -0.13(-2.40%)
May 19, 2009 5.675 5.702 5.461 5.483 1,374,768 -0.19(-3.29%)
May 18, 2009 5.303 5.691 5.303 5.670 1,292,173 +0.48(+9.29%)
May 15, 2009 5.231 5.297 5.111 5.187 1,124,856 -0.05(-0.94%)
May 14, 2009 5.105 5.303 5.007 5.237 984,020 +0.16(+3.24%)
May 13, 2009 5.248 5.297 5.067 5.072 1,154,121 -0.32(-5.89%)
May 12, 2009 5.670 5.708 5.248 5.390 1,300,633 -0.26(-4.56%)
May 11, 2009 6.064 6.064 5.631 5.648 1,403,090 -0.55(-8.84%)
May 08, 2009 5.609 6.195 5.609 6.195 1,397,893 +0.57(+10.13%)
May 07, 2009 5.806 5.982 5.587 5.626 1,468,001 -0.13(-2.19%)
May 06, 2009 5.620 5.883 5.549 5.752 1,528,836 +0.11(+1.94%)
May 05, 2009 5.889 5.921 5.560 5.642 1,370,376 -0.31(-5.16%)
May 04, 2009 5.834 5.982 5.648 5.949 1,058,658 +0.16(+2.84%)
May 01, 2009 5.845 6.086 5.724 5.785 912,630 -0.06(-1.03%)
Apr 30, 2009 6.080 6.102 5.834 5.845 839,914 -0.20(-3.26%)
Apr 29, 2009 5.806 6.080 5.664 6.042 871,869 +0.31(+5.45%)
Apr 28, 2009 5.516 5.889 5.456 5.730 843,153 +0.16(+2.85%)
Apr 27, 2009 5.571 5.708 5.478 5.571 1,228,357 -0.14(-2.49%)
Apr 24, 2009 5.522 5.845 5.478 5.713 1,292,940 +0.24(+4.30%)
Apr 23, 2009 5.670 5.670 5.330 5.478 1,510,418 -0.12(-2.06%)
Apr 22, 2009 5.779 6.037 5.522 5.593 1,229,489 -0.45(-7.43%)
Apr 21, 2009 5.675 6.047 5.418 6.042 1,435,625 +0.32(+5.65%)
Apr 20, 2009 6.195 6.256 5.691 5.719 1,249,672 -0.66(-10.31%)
Apr 17, 2009 6.234 6.491 6.102 6.376 869,983 +0.16(+2.65%)
Apr 16, 2009 6.097 6.289 5.878 6.212 1,096,956 +0.20(+3.28%)
Apr 15, 2009 5.916 6.042 5.686 6.015 1,220,292 -0.07(-1.08%)
Apr 14, 2009 6.710 6.732 6.047 6.080 1,137,003 -0.71(-10.48%)
Apr 13, 2009 6.393 6.831 6.305 6.792 949,024 +0.30(+4.55%)
Apr 09, 2009 6.108 6.513 6.009 6.497 1,069,275 +0.55(+9.31%)
Apr 08, 2009 5.965 6.069 5.790 5.943 452,923 +0.01(+0.18%)
Apr 07, 2009 5.927 6.168 5.894 5.932 876,814 -0.10(-1.63%)
Apr 06, 2009 6.058 6.327 5.872 6.031 704,247 -0.14(-2.22%)
Apr 03, 2009 6.042 6.206 5.976 6.168 1,190,535 +0.10(+1.72%)
Apr 02, 2009 6.146 6.310 6.026 6.064 1,235,081 +0.08(+1.37%)
Apr 01, 2009 5.823 6.080 5.675 5.982 776,973 +0.06(+1.02%)
Mar 31, 2009 5.823 6.026 5.730 5.921 1,275,975 +0.20(+3.45%)
Mar 30, 2009 5.686 5.834 5.522 5.724 1,358,793 -0.42(-6.86%)
Mar 26, 2009 6.119 6.195 5.878 6.146 1,087,326 +0.10(+1.72%)
Mar 25, 2009 5.806 6.080 5.680 6.042 1,024,032 +0.32(+5.55%)
Mar 24, 2009 6.157 6.365 5.697 5.724 1,118,333 -0.59(-9.37%)
Mar 23, 2009 5.954 6.327 5.932 6.316 1,177,077 +0.72(+12.93%)
Mar 20, 2009 5.620 5.801 5.565 5.593 943,624 -0.03(-0.58%)
Mar 19, 2009 5.987 6.020 5.544 5.626 953,206 -0.35(-5.87%)
Mar 18, 2009 5.522 6.020 5.418 5.976 1,181,683 +0.41(+7.38%)
Mar 17, 2009 5.182 5.571 5.155 5.565 878,247 +0.39(+7.63%)
Mar 16, 2009 5.275 5.494 5.138 5.171 761,673 -0.03(-0.63%)
Mar 13, 2009 5.259 5.303 5.100 5.204 0 -0.04(-0.73%)
Mar 12, 2009 4.684 5.286 4.530 5.242 1,131,333 +0.50(+10.64%)
Mar 11, 2009 4.749 4.985 4.678 4.738 1,185,497 +0.01(+0.12%)
Mar 10, 2009 4.355 4.749 4.355 4.733 1,020,268 +0.41(+9.37%)
Mar 09, 2009 4.399 4.541 4.278 4.327 560,190 -0.14(-3.07%)
Mar 06, 2009 4.486 4.629 4.306 4.464 0 -0.04(-0.97%)
Mar 05, 2009 4.815 4.908 4.437 4.508 527,115 -0.36(-7.42%)
Mar 04, 2009 5.072 5.160 4.711 4.870 883,054 -0.20(-4.00%)
Mar 02, 2009 5.007 5.292 5.007 5.072 1,171,064 -0.04(-0.86%)
Feb 27, 2009 4.892 5.275 4.875 5.116 0 +0.16(+3.20%)
Feb 26, 2009 4.870 5.198 4.826 4.957 979,890 +0.18(+3.78%)
Feb 25, 2009 4.870 4.897 4.552 4.777 1,190,448 -0.12(-2.46%)
Feb 24, 2009 4.809 4.914 4.590 4.897 1,498,150 +0.15(+3.23%)
Feb 23, 2009 5.061 5.083 4.716 4.744 1,242,098 -0.25(-4.94%)
Feb 20, 2009 4.848 5.122 4.711 4.990 1,881,365 +0.07(+1.33%)
Feb 19, 2009 5.040 5.122 4.919 4.925 1,043,275 -0.10(-2.07%)
Feb 18, 2009 5.144 5.264 4.935 5.029 1,279,496 -0.06(-1.18%)
Feb 17, 2009 5.297 5.346 5.072 5.089 1,219,122 -0.36(-6.63%)
Feb 13, 2009 5.615 5.615 4.207 5.450 1,344,296 -0.18(-3.21%)
Feb 12, 2009 5.505 5.675 5.434 5.631 1,466,345 -0.01(-0.10%)
Feb 11, 2009 5.615 5.839 5.527 5.637 1,044,124 +0.03(+0.59%)
Feb 10, 2009 5.927 6.047 5.593 5.604 1,114,906 -0.38(-6.32%)
Feb 09, 2009 6.004 6.124 5.867 5.982 771,799 -0.04(-0.64%)
Feb 06, 2009 5.812 6.047 5.774 6.020 1,054,085 +0.24(+4.07%)
Feb 05, 2009 5.582 5.921 5.516 5.785 1,292,189 +0.15(+2.62%)
Feb 04, 2009 5.686 5.809 5.587 5.637 1,210,655 -0.06(-1.06%)
Feb 03, 2009 5.938 5.949 5.560 5.697 1,132,437 -0.21(-3.61%)
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.