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

Provident Financial Services (NY: PFS )

13.50 -0.13 (-0.95%)
Streaming Delayed Price Updated: 10:26 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 (%)
Aug 31, 2007 9.136 9.278 9.119 9.201 464,300 +0.10(+1.08%)
Aug 30, 2007 9.218 9.311 9.043 9.103 376,662 -0.18(-1.89%)
Aug 29, 2007 8.999 9.284 8.971 9.278 512,501 +0.32(+3.61%)
Aug 28, 2007 9.136 9.152 8.955 8.955 608,904 -0.22(-2.45%)
Aug 27, 2007 9.234 9.273 9.130 9.180 338,685 -0.10(-1.12%)
Aug 24, 2007 9.289 9.289 9.092 9.284 426,141 +0.02(+0.18%)
Aug 23, 2007 9.431 9.541 9.251 9.267 574,213 -0.16(-1.74%)
Aug 22, 2007 9.651 9.738 9.333 9.431 838,954 -0.18(-1.88%)
Aug 21, 2007 9.475 9.727 9.338 9.612 861,777 +0.14(+1.45%)
Aug 20, 2007 9.492 9.579 9.267 9.475 748,395 +0.01(+0.06%)
Aug 17, 2007 9.114 9.831 9.114 9.470 1,951,596 +0.36(+3.91%)
Aug 16, 2007 8.380 9.147 8.369 9.114 1,842,961 +0.77(+9.26%)
Aug 15, 2007 8.216 8.544 8.194 8.342 789,658 +0.08(+0.99%)
Aug 14, 2007 8.216 8.413 8.101 8.259 1,173,258 +0.09(+1.14%)
Aug 13, 2007 8.594 8.626 8.139 8.166 1,771,390 -0.28(-3.31%)
Aug 10, 2007 8.676 8.741 8.073 8.446 3,287,533 -0.36(-4.10%)
Aug 09, 2007 8.955 9.497 8.780 8.807 3,114,082 -0.22(-2.43%)
Aug 08, 2007 8.336 9.366 8.298 9.026 3,369,329 +0.83(+10.09%)
Aug 07, 2007 7.843 8.276 7.777 8.199 1,544,260 +0.29(+3.67%)
Aug 06, 2007 7.553 7.909 7.416 7.909 1,232,962 +0.30(+3.89%)
Aug 03, 2007 7.734 7.898 7.597 7.613 982,279 -0.28(-3.61%)
Aug 02, 2007 7.920 8.040 7.843 7.898 983,375 +0.01(+0.14%)
Aug 01, 2007 7.734 7.909 7.586 7.887 1,262,905 +0.16(+2.13%)
Jul 31, 2007 7.865 7.969 7.723 7.723 887,338 -0.05(-0.70%)
Jul 30, 2007 7.668 7.832 7.536 7.777 1,308,185 +0.02(+0.28%)
Jul 27, 2007 7.777 8.101 7.668 7.756 1,041,253 -0.12(-1.46%)
Jul 26, 2007 7.794 8.040 7.695 7.871 1,279,154 +0.00(+0.00%)
Jul 25, 2007 7.690 7.887 7.624 7.871 1,082,881 +0.21(+2.79%)
Jul 24, 2007 8.073 8.073 7.613 7.657 851,187 -0.43(-5.28%)
Jul 23, 2007 8.139 8.188 8.084 8.084 371,550 -0.05(-0.61%)
Jul 20, 2007 8.298 8.303 7.980 8.133 685,404 -0.18(-2.17%)
Jul 19, 2007 8.314 8.413 8.270 8.314 493,513 +0.07(+0.86%)
Jul 18, 2007 8.276 8.309 8.128 8.243 454,623 -0.09(-1.12%)
Jul 17, 2007 8.396 8.418 8.336 8.336 441,113 -0.03(-0.39%)
Jul 16, 2007 8.424 8.462 8.342 8.369 394,737 -0.08(-0.97%)
Jul 13, 2007 8.457 8.473 8.385 8.451 255,794 -0.03(-0.32%)
Jul 12, 2007 8.320 8.478 8.320 8.478 477,263 +0.20(+2.38%)
Jul 11, 2007 8.265 8.331 8.172 8.281 768,296 -0.01(-0.13%)
Jul 10, 2007 8.506 8.566 8.281 8.292 550,295 -0.27(-3.20%)
Jul 09, 2007 8.648 8.648 8.550 8.566 398,754 -0.08(-0.95%)
Jul 06, 2007 8.555 8.654 8.528 8.648 374,106 +0.09(+1.09%)
Jul 05, 2007 8.588 8.604 8.462 8.555 451,520 -0.05(-0.64%)
Jul 03, 2007 8.703 8.725 8.544 8.610 279,895 -0.10(-1.19%)
Jul 02, 2007 8.676 8.730 8.654 8.714 411,900 +0.08(+0.95%)
Jun 29, 2007 8.889 8.895 8.626 8.632 691,247 -0.25(-2.78%)
Jun 28, 2007 8.862 8.955 8.813 8.878 409,891 +0.02(+0.25%)
Jun 27, 2007 8.730 8.856 8.659 8.856 679,379 +0.06(+0.68%)
Jun 26, 2007 8.939 9.010 8.741 8.796 759,030 -0.10(-1.11%)
Jun 25, 2007 9.026 9.026 8.845 8.895 679,014 -0.13(-1.46%)
Jun 22, 2007 9.086 9.141 8.960 9.026 821,244 -0.10(-1.08%)
Jun 21, 2007 9.229 9.229 9.081 9.125 717,721 -0.12(-1.24%)
Jun 20, 2007 9.377 9.388 9.207 9.240 647,245 -0.13(-1.40%)
Jun 19, 2007 9.333 9.393 9.278 9.371 509,215 -0.01(-0.12%)
Jun 18, 2007 9.421 9.442 9.338 9.382 594,845 -0.03(-0.35%)
Jun 15, 2007 9.174 9.700 9.174 9.415 2,155,903 +0.25(+2.75%)
Jun 14, 2007 9.158 9.207 9.092 9.163 773,956 +0.04(+0.42%)
Jun 13, 2007 9.065 9.141 9.015 9.125 1,126,883 +0.07(+0.79%)
Jun 12, 2007 9.092 9.163 9.032 9.054 864,333 -0.11(-1.20%)
Jun 11, 2007 9.125 9.201 9.086 9.163 668,607 +0.01(+0.06%)
Jun 08, 2007 9.026 9.180 9.010 9.158 624,971 +0.12(+1.33%)
Jun 07, 2007 9.180 9.119 9.026 9.037 970,959 -0.14(-1.55%)
Jun 06, 2007 9.119 9.185 9.043 9.180 612,007 -0.01(-0.12%)
Jun 05, 2007 9.152 9.191 9.119 9.191 645,237 -0.02(-0.24%)
Jun 04, 2007 9.152 9.229 9.141 9.212 415,186 -0.01(-0.06%)
Jun 01, 2007 9.234 9.267 9.174 9.218 1,317,131 +0.02(+0.18%)
May 31, 2007 9.223 9.229 9.158 9.201 796,596 +0.01(+0.12%)
May 30, 2007 9.174 9.212 9.065 9.191 836,398 -0.01(-0.06%)
May 29, 2007 9.174 9.201 9.147 9.196 826,174 +0.05(+0.60%)
May 25, 2007 9.191 9.191 9.092 9.141 681,023 -0.02(-0.18%)
May 24, 2007 9.158 9.218 9.103 9.158 1,009,119 -0.02(-0.24%)
May 23, 2007 9.223 9.234 9.119 9.180 666,599 -0.04(-0.48%)
May 22, 2007 9.097 9.229 9.037 9.223 582,429 +0.13(+1.38%)
May 21, 2007 9.037 9.125 8.988 9.097 479,819 +0.05(+0.61%)
May 18, 2007 9.010 9.054 8.933 9.043 605,069 +0.04(+0.49%)
May 17, 2007 9.075 9.119 8.982 8.999 594,845 -0.12(-1.32%)
May 16, 2007 9.075 9.125 8.966 9.119 779,616 +0.07(+0.79%)
May 15, 2007 9.130 9.185 9.037 9.048 675,363 -0.10(-1.14%)
May 14, 2007 9.169 9.185 9.103 9.152 851,917 -0.03(-0.36%)
May 11, 2007 9.191 9.201 9.114 9.185 615,659 +0.01(+0.12%)
May 10, 2007 9.278 9.355 9.141 9.174 1,241,908 -0.19(-1.99%)
May 09, 2007 9.448 9.431 9.207 9.360 1,360,950 -0.15(-1.56%)
May 08, 2007 9.508 9.525 9.377 9.508 454,258 +0.00(+0.00%)
May 07, 2007 9.541 9.552 9.470 9.508 532,220 -0.05(-0.52%)
May 04, 2007 9.508 9.557 9.464 9.557 334,303 +0.05(+0.52%)
May 03, 2007 9.497 9.525 9.431 9.508 580,421 +0.01(+0.06%)
May 02, 2007 9.421 9.530 9.371 9.503 551,026 +0.07(+0.75%)
May 01, 2007 9.382 9.464 9.344 9.431 736,527 +0.04(+0.47%)
Apr 30, 2007 9.442 9.442 9.322 9.388 954,710 -0.02(-0.23%)
Apr 27, 2007 9.338 9.453 9.333 9.410 866,159 +0.02(+0.17%)
Apr 26, 2007 9.497 9.514 9.360 9.393 960,005 -0.12(-1.27%)
Apr 25, 2007 9.437 9.563 9.371 9.514 839,319 +0.02(+0.23%)
Apr 24, 2007 9.481 9.508 9.393 9.492 446,042 +0.01(+0.06%)
Apr 23, 2007 9.590 9.623 9.486 9.486 525,464 -0.15(-1.53%)
Apr 20, 2007 9.683 9.700 9.563 9.634 625,518 +0.09(+0.92%)
Apr 19, 2007 9.497 9.568 9.431 9.547 559,972 -0.04(-0.46%)
Apr 18, 2007 9.503 9.612 9.503 9.590 550,113 +0.03(+0.29%)
Apr 17, 2007 9.557 9.596 9.492 9.563 482,923 +0.01(+0.06%)
Apr 16, 2007 9.453 9.574 9.442 9.557 844,797 +0.17(+1.81%)
Apr 13, 2007 9.360 9.388 9.300 9.388 1,202,471 +0.05(+0.53%)
Apr 12, 2007 9.262 9.338 9.212 9.338 438,556 +0.08(+0.89%)
Apr 11, 2007 9.442 9.442 9.229 9.256 947,041 -0.16(-1.74%)
Apr 10, 2007 9.410 9.453 9.377 9.421 490,957 +0.01(+0.12%)
Apr 09, 2007 9.547 9.557 9.388 9.410 471,421 -0.11(-1.15%)
Apr 05, 2007 9.530 9.552 9.481 9.519 418,290 -0.01(-0.11%)
Apr 04, 2007 9.585 9.601 9.503 9.530 380,861 -0.05(-0.57%)
Apr 03, 2007 9.552 9.640 9.519 9.585 688,691 +0.08(+0.81%)
Apr 02, 2007 9.557 9.557 9.459 9.508 470,143 -0.05(-0.52%)
Mar 30, 2007 9.574 9.656 9.464 9.557 837,128 +0.00(+0.00%)
Mar 29, 2007 9.694 9.722 9.442 9.557 645,237 +0.12(+1.28%)
Mar 28, 2007 9.421 9.497 9.311 9.437 1,188,047 -0.04(-0.40%)
Mar 27, 2007 9.574 9.585 9.470 9.475 387,982 -0.14(-1.48%)
Mar 26, 2007 9.651 9.672 9.492 9.618 496,617 -0.02(-0.23%)
Mar 23, 2007 9.618 9.662 9.508 9.640 420,116 +0.02(+0.17%)
Mar 22, 2007 9.744 9.760 9.585 9.623 638,847 -0.08(-0.79%)
Mar 21, 2007 9.448 9.722 9.404 9.700 923,671 +0.26(+2.79%)
Mar 20, 2007 9.393 9.481 9.338 9.437 511,223 +0.03(+0.35%)
Mar 19, 2007 9.399 9.431 9.316 9.404 452,615 +0.08(+0.82%)
Mar 16, 2007 9.404 9.442 9.306 9.327 861,412 -0.07(-0.76%)
Mar 15, 2007 9.245 9.410 9.245 9.399 718,269 +0.17(+1.84%)
Mar 14, 2007 9.136 9.240 8.999 9.229 871,636 +0.05(+0.60%)
Mar 13, 2007 9.530 9.525 9.119 9.174 831,834 -0.36(-3.74%)
Mar 12, 2007 9.453 9.585 9.421 9.530 507,572 +0.08(+0.87%)
Mar 09, 2007 9.492 9.508 9.366 9.448 231,328 +0.03(+0.35%)
Mar 08, 2007 9.464 9.514 9.366 9.415 381,044 +0.02(+0.23%)
Mar 07, 2007 9.503 9.525 9.360 9.393 474,890 -0.12(-1.27%)
Mar 06, 2007 9.410 9.563 9.349 9.514 613,833 +0.19(+2.06%)
Mar 05, 2007 9.470 9.557 9.311 9.322 522,908 -0.24(-2.52%)
Mar 02, 2007 9.590 9.640 9.497 9.563 518,526 -0.05(-0.57%)
Mar 01, 2007 9.481 9.683 9.360 9.618 533,412 +0.00(+0.00%)
Feb 28, 2007 9.547 9.744 9.382 9.618 693,986 +0.05(+0.57%)
Feb 27, 2007 9.848 9.853 8.906 9.563 644,872 -0.32(-3.27%)
Feb 26, 2007 9.996 9.996 9.809 9.886 421,211 -0.08(-0.77%)
Feb 23, 2007 10.02 10.07 9.913 9.963 472,151 -0.10(-1.03%)
Feb 22, 2007 10.05 10.07 9.968 10.07 270,766 +0.01(+0.05%)
Feb 21, 2007 10.03 10.13 10.01 10.06 218,182 -0.02(-0.22%)
Feb 20, 2007 10.02 10.13 9.952 10.08 379,948 +0.06(+0.60%)
Feb 16, 2007 10.01 10.03 9.952 10.02 459,005 +0.01(+0.11%)
Feb 15, 2007 9.996 10.03 9.968 10.01 409,161 +0.02(+0.16%)
Feb 14, 2007 10.01 10.04 9.990 9.996 339,706 -0.03(-0.27%)
Feb 13, 2007 10.04 10.04 9.990 10.02 404,454 +0.02(+0.16%)
Feb 12, 2007 10.01 10.06 9.985 10.01 442,188 +0.02(+0.16%)
Feb 09, 2007 10.02 10.03 9.963 9.990 387,799 -0.03(-0.33%)
Feb 08, 2007 9.996 10.04 9.968 10.02 756,793 +0.01(+0.05%)
Feb 07, 2007 10.03 10.04 9.979 10.02 494,061 +0.01(+0.11%)
Feb 06, 2007 9.985 10.04 9.979 10.01 253,238 +0.04(+0.38%)
Feb 05, 2007 10.08 10.08 9.908 9.968 506,294 -0.11(-1.09%)
Feb 02, 2007 10.02 10.08 9.996 10.08 536,054 +0.07(+0.66%)
Feb 01, 2007 10.14 10.23 9.957 10.01 1,434,712 +0.04(+0.44%)
Jan 31, 2007 9.974 10.02 9.870 9.968 435,087 -0.02(-0.22%)
Jan 30, 2007 9.913 10.01 9.864 9.990 504,285 +0.11(+1.11%)
Jan 29, 2007 9.804 9.913 9.766 9.881 437,461 +0.05(+0.56%)
Jan 26, 2007 9.903 9.903 9.744 9.826 503,007 +0.06(+0.62%)
Jan 25, 2007 9.963 9.963 9.645 9.766 340,146 -0.15(-1.49%)
Jan 24, 2007 9.793 9.924 9.766 9.913 261,819 +0.15(+1.57%)
Jan 23, 2007 9.738 9.908 9.722 9.760 436,183 +0.04(+0.45%)
Jan 22, 2007 9.793 9.820 9.656 9.716 269,670 -0.09(-0.95%)
Jan 19, 2007 9.662 9.826 9.623 9.809 207,045 +0.10(+1.02%)
Jan 18, 2007 9.722 9.793 9.678 9.711 469,412 -0.02(-0.23%)
Jan 17, 2007 9.793 9.886 9.722 9.733 357,126 -0.09(-0.89%)
Jan 16, 2007 9.919 9.952 9.787 9.820 295,962 -0.07(-0.66%)
Jan 12, 2007 9.870 9.892 9.815 9.886 140,038 +0.01(+0.11%)
Jan 11, 2007 9.864 9.924 9.815 9.875 212,705 +0.03(+0.28%)
Jan 10, 2007 9.755 9.859 9.662 9.848 256,342 +0.03(+0.33%)
Jan 09, 2007 9.804 9.831 9.662 9.815 274,417 -0.01(-0.11%)
Jan 08, 2007 9.837 9.859 9.744 9.826 415,917 -0.03(-0.28%)
Jan 05, 2007 10.02 10.02 9.853 9.853 398,937 -0.22(-2.18%)
Jan 04, 2007 9.985 10.09 9.875 10.07 341,789 +0.08(+0.77%)
Jan 03, 2007 9.979 10.10 9.875 9.996 327,913 +0.07(+0.66%)
Dec 29, 2006 10.08 10.12 9.924 9.930 234,250 -0.16(-1.63%)
Dec 28, 2006 10.15 10.18 10.09 10.09 196,638 -0.07(-0.65%)
Dec 27, 2006 10.05 10.16 10.04 10.16 217,270 +0.12(+1.20%)
Dec 26, 2006 9.935 10.05 9.897 10.04 169,799 +0.10(+1.05%)
Dec 22, 2006 9.963 9.985 9.892 9.935 142,047 -0.03(-0.27%)
Dec 21, 2006 9.996 10.04 9.864 9.963 249,221 -0.01(-0.05%)
Dec 20, 2006 9.930 10.00 9.903 9.968 215,261 +0.05(+0.50%)
Dec 19, 2006 9.886 9.996 9.875 9.919 196,638 -0.02(-0.17%)
Dec 18, 2006 10.04 10.05 9.903 9.935 206,680 -0.10(-0.98%)
Dec 15, 2006 10.02 10.05 9.990 10.03 517,796 +0.02(+0.16%)
Dec 14, 2006 9.996 10.04 9.957 10.02 264,193 +0.05(+0.55%)
Dec 13, 2006 10.04 10.04 9.924 9.963 252,508 -0.02(-0.22%)
Dec 12, 2006 9.913 10.02 9.892 9.985 319,332 +0.06(+0.61%)
Dec 11, 2006 9.930 9.996 9.881 9.924 393,094 -0.02(-0.17%)
Dec 08, 2006 9.924 10.00 9.859 9.941 181,667 +0.00(+0.00%)
Dec 07, 2006 10.02 10.02 9.913 9.941 225,668 -0.05(-0.55%)
Dec 06, 2006 9.930 10.08 9.903 9.996 276,060 +0.02(+0.22%)
Dec 05, 2006 9.996 10.00 9.930 9.974 399,484 +0.01(+0.05%)
Dec 04, 2006 9.913 10.03 9.908 9.968 386,886 +0.09(+0.89%)
Dec 01, 2006 9.864 9.952 9.793 9.881 390,355 -0.08(-0.82%)
Nov 30, 2006 9.913 9.985 9.826 9.963 684,492 +0.02(+0.22%)
Nov 29, 2006 9.919 9.952 9.842 9.941 361,690 +0.08(+0.78%)
Nov 28, 2006 9.831 9.886 9.749 9.864 327,183 +0.00(+0.00%)
Nov 27, 2006 9.974 9.979 9.831 9.864 555,773 -0.15(-1.48%)
Nov 24, 2006 9.941 10.03 9.941 10.01 145,151 +0.02(+0.22%)
Nov 22, 2006 10.05 10.07 9.952 9.990 348,362 -0.03(-0.33%)
Nov 21, 2006 10.02 10.06 9.979 10.02 313,489 -0.01(-0.11%)
Nov 20, 2006 10.02 10.06 9.924 10.03 630,631 -0.09(-0.92%)
Nov 17, 2006 10.26 10.26 10.09 10.13 505,928 -0.13(-1.28%)
Nov 16, 2006 10.27 10.27 10.17 10.26 254,151 -0.01(-0.11%)
Nov 15, 2006 10.22 10.27 10.16 10.27 358,952 +0.05(+0.48%)
Nov 14, 2006 10.06 10.23 9.996 10.22 410,439 +0.19(+1.86%)
Nov 13, 2006 9.968 10.04 9.941 10.03 374,288 +0.01(+0.11%)
Nov 10, 2006 9.957 10.04 9.924 10.02 341,972 +0.05(+0.55%)
Nov 09, 2006 10.12 10.13 9.941 9.968 431,253 -0.14(-1.36%)
Nov 08, 2006 9.990 10.19 9.941 10.11 249,586 +0.06(+0.60%)
Nov 07, 2006 10.08 10.19 10.03 10.04 267,114 -0.01(-0.05%)
Nov 06, 2006 9.996 10.06 9.930 10.05 328,643 +0.07(+0.71%)
Nov 03, 2006 9.996 10.06 9.919 9.979 313,854 +0.02(+0.16%)
Nov 02, 2006 9.853 10.00 9.848 9.963 530,759 +0.05(+0.50%)
Nov 01, 2006 10.08 10.12 9.903 9.913 295,596 -0.13(-1.31%)
Oct 31, 2006 10.02 10.07 9.968 10.04 461,927 +0.02(+0.16%)
Oct 30, 2006 9.913 10.06 9.870 10.03 401,310 +0.05(+0.55%)
Oct 27, 2006 10.06 10.07 9.946 9.974 249,951 -0.11(-1.09%)
Oct 26, 2006 10.20 10.26 10.02 10.08 375,201 -0.07(-0.65%)
Oct 25, 2006 10.12 10.18 10.07 10.15 253,786 +0.02(+0.16%)
Oct 24, 2006 10.14 10.23 10.07 10.13 185,318 -0.04(-0.43%)
Oct 23, 2006 10.13 10.21 10.11 10.18 250,134 +0.00(+0.00%)
Oct 20, 2006 10.21 10.23 10.11 10.18 254,698 -0.04(-0.37%)
Oct 19, 2006 10.18 10.27 10.17 10.21 402,040 +0.02(+0.21%)
Oct 18, 2006 10.23 10.28 10.14 10.19 321,340 +0.03(+0.27%)
Oct 17, 2006 10.09 10.18 10.07 10.17 225,486 +0.01(+0.05%)
Oct 16, 2006 10.21 10.27 10.15 10.16 328,643 -0.05(-0.54%)
Oct 13, 2006 10.21 10.28 10.20 10.21 245,387 +0.01(+0.11%)
Oct 12, 2006 10.12 10.21 10.11 10.20 256,159 +0.13(+1.25%)
Oct 11, 2006 10.13 10.19 10.00 10.08 224,755 -0.09(-0.92%)
Oct 10, 2006 10.20 10.20 10.07 10.17 268,392 -0.03(-0.32%)
Oct 09, 2006 10.17 10.23 10.11 10.20 286,467 +0.04(+0.38%)
Oct 06, 2006 10.29 10.29 10.17 10.17 390,903 -0.12(-1.17%)
Oct 05, 2006 10.17 10.30 10.14 10.29 233,337 +0.08(+0.80%)
Oct 04, 2006 10.03 10.22 10.00 10.20 264,558 +0.17(+1.69%)
Oct 03, 2006 10.03 10.15 9.957 10.03 274,965 -0.03(-0.27%)
Oct 02, 2006 10.12 10.18 10.00 10.06 313,489 -0.08(-0.76%)
Sep 29, 2006 10.28 10.30 10.14 10.14 381,592 -0.14(-1.33%)
Sep 28, 2006 10.30 10.31 10.20 10.28 197,551 +0.00(+0.00%)
Sep 27, 2006 10.22 10.31 10.19 10.28 274,600 +0.01(+0.05%)
Sep 26, 2006 10.30 10.35 10.18 10.27 270,400 -0.02(-0.16%)
Sep 25, 2006 10.14 10.31 10.05 10.29 353,109 +0.17(+1.68%)
Sep 22, 2006 10.22 10.22 10.06 10.12 342,885 -0.13(-1.23%)
Sep 21, 2006 10.34 10.37 10.20 10.24 447,138 -0.09(-0.90%)
Sep 20, 2006 10.23 10.36 10.16 10.34 427,967 +0.16(+1.62%)
Sep 19, 2006 10.21 10.21 9.974 10.17 531,672 -0.04(-0.43%)
Sep 18, 2006 10.19 10.27 10.13 10.21 416,647 -0.10(-0.96%)
Sep 15, 2006 10.36 10.37 10.26 10.31 831,286 +0.00(+0.00%)
Sep 14, 2006 10.30 10.34 10.22 10.31 283,364 -0.03(-0.26%)
Sep 13, 2006 10.20 10.36 10.17 10.34 542,992 +0.08(+0.80%)
Sep 12, 2006 10.09 10.27 10.01 10.26 430,706 +0.19(+1.90%)
Sep 11, 2006 10.02 10.10 9.979 10.07 294,318 -0.01(-0.05%)
Sep 08, 2006 10.04 10.09 9.979 10.07 333,025 +0.03(+0.27%)
Sep 07, 2006 10.13 10.19 10.03 10.04 531,307 -0.13(-1.24%)
Sep 06, 2006 10.25 10.26 10.16 10.17 215,079 -0.16(-1.54%)
Sep 05, 2006 10.28 10.35 10.24 10.33 259,628 +0.09(+0.86%)
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.