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

Provident Financial Services (NY: PFS )

13.43 -0.20 (-1.47%)
Streaming Delayed Price Updated: 11:30 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, 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%)
Feb 02, 2009 5.905 5.954 5.670 5.911 1,322,899 -0.08(-1.28%)
Jan 30, 2009 6.173 6.398 5.905 5.987 0 -0.24(-3.79%)
Jan 29, 2009 7.559 7.680 6.163 6.223 1,899,279 -1.62(-20.67%)
Jan 28, 2009 7.702 7.844 7.620 7.844 1,551,969 +0.36(+4.83%)
Jan 27, 2009 7.587 7.685 7.236 7.483 1,155,554 -0.10(-1.30%)
Jan 26, 2009 7.631 7.828 7.444 7.581 840,769 -0.03(-0.43%)
Jan 23, 2009 6.721 7.620 6.721 7.614 1,608,083 +0.15(+2.06%)
Jan 22, 2009 7.883 7.883 7.307 7.461 1,168,121 -0.49(-6.20%)
Jan 21, 2009 7.773 7.965 7.198 7.954 1,637,827 +0.35(+4.61%)
Jan 20, 2009 8.030 8.206 7.559 7.603 1,249,776 -0.48(-5.90%)
Jan 16, 2009 7.926 8.151 7.647 8.080 1,331,844 +0.37(+4.83%)
Jan 15, 2009 7.587 7.937 7.329 7.707 1,047,094 +0.10(+1.37%)
Jan 14, 2009 7.729 7.770 7.543 7.603 809,897 -0.31(-3.88%)
Jan 13, 2009 7.598 7.915 7.516 7.910 777,650 +0.27(+3.51%)
Jan 12, 2009 7.877 7.877 7.625 7.642 674,862 -0.20(-2.52%)
Jan 09, 2009 8.135 8.173 7.811 7.839 694,460 -0.36(-4.41%)
Jan 08, 2009 8.052 8.282 7.894 8.200 613,298 +0.07(+0.88%)
Jan 07, 2009 7.992 8.326 7.965 8.129 1,270,117 -0.04(-0.47%)
Jan 06, 2009 7.932 8.315 7.751 8.167 1,042,792 +0.29(+3.69%)
Jan 05, 2009 8.233 8.354 7.817 7.877 823,192 -0.33(-4.01%)
Jan 02, 2009 8.239 8.408 8.124 8.206 0 -0.18(-2.09%)
Jan 01, 2009 8.200 8.452 8.124 8.381 0 +0.00(+0.00%)
Dec 31, 2008 8.200 8.452 8.124 8.381 733,090 +0.19(+2.27%)
Dec 30, 2008 8.080 8.217 7.926 8.195 831,471 +0.20(+2.47%)
Dec 29, 2008 8.239 8.250 7.910 7.998 646,033 -0.30(-3.57%)
Dec 26, 2008 8.233 8.299 8.080 8.293 426,031 +0.13(+1.54%)
Dec 24, 2008 8.091 8.222 7.976 8.167 316,601 -0.01(-0.13%)
Dec 23, 2008 8.173 8.244 8.019 8.178 627,086 +0.05(+0.61%)
Dec 22, 2008 8.102 8.222 7.910 8.129 626,224 +0.07(+0.82%)
Dec 19, 2008 8.310 8.452 7.937 8.063 2,776,347 -0.12(-1.47%)
Dec 18, 2008 7.965 8.266 7.921 8.184 1,325,163 +0.25(+3.18%)
Dec 17, 2008 7.724 8.014 7.609 7.932 1,192,027 +0.14(+1.76%)
Dec 16, 2008 7.368 7.833 7.351 7.795 1,026,575 +0.49(+6.75%)
Dec 15, 2008 7.576 7.685 7.061 7.302 692,895 -0.30(-3.89%)
Dec 12, 2008 7.132 7.603 7.001 7.598 989,422 +0.44(+6.12%)
Dec 11, 2008 7.603 7.696 7.116 7.159 904,221 -0.57(-7.37%)
Dec 10, 2008 7.943 8.025 7.532 7.729 1,185,780 -0.26(-3.22%)
Dec 09, 2008 7.872 8.376 7.855 7.987 972,389 -0.05(-0.68%)
Dec 08, 2008 8.009 8.195 7.800 8.041 936,994 +0.24(+3.09%)
Dec 05, 2008 7.296 7.800 6.957 7.800 1,264,795 +0.41(+5.56%)
Dec 04, 2008 7.663 7.707 7.231 7.390 1,106,186 -0.27(-3.57%)
Dec 03, 2008 7.357 7.855 7.236 7.663 1,191,793 +0.21(+2.87%)
Dec 02, 2008 6.951 7.461 6.929 7.450 1,163,012 +0.55(+7.94%)
Dec 01, 2008 7.926 8.129 6.891 6.902 1,521,389 -1.31(-15.94%)
Nov 28, 2008 8.107 8.277 8.019 8.211 493,536 +0.02(+0.20%)
Nov 26, 2008 7.811 8.195 7.811 8.195 1,655,208 +0.11(+1.36%)
Nov 25, 2008 8.397 8.397 7.795 8.085 1,317,932 -0.18(-2.12%)
Nov 24, 2008 7.740 8.617 7.302 8.261 1,810,217 +0.94(+12.87%)
Nov 21, 2008 7.351 7.384 6.573 7.318 1,940,737 +0.18(+2.53%)
Nov 20, 2008 7.483 7.778 7.077 7.138 1,337,611 -0.57(-7.39%)
Nov 19, 2008 8.206 8.491 7.696 7.707 1,085,845 -0.55(-6.64%)
Nov 18, 2008 8.512 8.699 7.828 8.255 935,121 -0.19(-2.27%)
Nov 17, 2008 8.156 8.825 8.058 8.447 919,684 +0.20(+2.39%)
Nov 14, 2008 8.841 9.121 8.250 8.250 1,204,806 -0.77(-8.56%)
Nov 13, 2008 8.069 9.027 7.757 9.022 1,300,080 +1.09(+13.74%)
Nov 12, 2008 8.304 8.556 7.915 7.932 1,044,924 -0.56(-6.58%)
Nov 11, 2008 8.217 8.715 8.085 8.491 1,294,137 +0.17(+2.04%)
Nov 10, 2008 8.266 8.386 8.025 8.321 1,071,471 +0.16(+1.95%)
Nov 07, 2008 8.189 8.255 7.926 8.162 1,015,773 -0.02(-0.27%)
Nov 06, 2008 8.288 8.556 8.085 8.184 1,145,506 -0.19(-2.29%)
Nov 05, 2008 8.540 8.847 8.321 8.376 1,391,487 -0.55(-6.14%)
Nov 04, 2008 8.485 8.984 8.304 8.923 1,529,104 +0.70(+8.53%)
Nov 03, 2008 7.976 8.250 7.702 8.222 833,027 +0.19(+2.39%)
Oct 31, 2008 7.379 8.107 7.181 8.030 1,277,141 +0.54(+7.24%)
Oct 30, 2008 6.814 7.526 6.814 7.488 965,932 +0.67(+9.89%)
Oct 29, 2008 6.984 7.176 6.694 6.814 1,205,012 -0.18(-2.58%)
Oct 28, 2008 7.291 7.318 6.699 6.995 1,554,255 +0.10(+1.51%)
Oct 27, 2008 6.803 7.247 6.672 6.891 979,918 +0.08(+1.21%)
Oct 24, 2008 6.639 7.236 6.584 6.809 1,460,199 -0.30(-4.16%)
Oct 23, 2008 6.847 7.390 6.760 7.105 2,463,263 +0.27(+3.93%)
Oct 22, 2008 6.656 6.946 6.656 6.836 1,367,101 +0.07(+1.05%)
Oct 21, 2008 6.694 6.918 6.617 6.765 1,145,780 -0.08(-1.12%)
Oct 20, 2008 6.842 6.858 6.393 6.842 1,005,280 +0.27(+4.08%)
Oct 17, 2008 6.836 7.351 6.447 6.573 2,287,610 -0.49(-6.98%)
Oct 16, 2008 7.231 7.302 6.617 7.066 1,678,427 -0.10(-1.45%)
Oct 15, 2008 7.455 7.696 7.055 7.170 1,484,024 -0.42(-5.49%)
Oct 14, 2008 7.406 8.189 7.242 7.587 1,515,051 +0.18(+2.44%)
Oct 13, 2008 7.417 7.417 6.935 7.406 1,484,039 +0.60(+8.77%)
Oct 10, 2008 5.921 7.033 5.828 6.809 2,100,373 +0.73(+12.08%)
Oct 09, 2008 7.099 7.390 6.064 6.075 2,041,312 -0.82(-11.84%)
Oct 08, 2008 7.132 7.663 6.831 6.891 671,096 -0.38(-5.27%)
Oct 07, 2008 8.397 8.595 7.258 7.275 826,212 -1.04(-12.46%)
Oct 06, 2008 7.691 8.523 7.390 8.310 1,092,319 +0.52(+6.68%)
Oct 03, 2008 8.764 8.995 7.789 7.789 967,834 -0.91(-10.51%)
Oct 02, 2008 8.770 8.847 8.529 8.704 659,365 -0.11(-1.24%)
Oct 01, 2008 8.880 9.044 8.381 8.814 682,610 -0.23(-2.54%)
Sep 30, 2008 8.397 9.175 8.195 9.044 847,021 +0.88(+10.73%)
Sep 29, 2008 8.277 9.860 8.025 8.167 1,037,205 -0.89(-9.85%)
Sep 26, 2008 8.337 9.115 8.162 9.060 0 +0.58(+6.78%)
Sep 25, 2008 8.874 9.312 8.485 8.485 1,346,847 -0.34(-3.85%)
Sep 24, 2008 8.781 8.901 8.381 8.825 824,476 +0.22(+2.55%)
Sep 23, 2008 8.682 8.940 8.392 8.606 756,428 -0.15(-1.75%)
Sep 22, 2008 9.378 10.63 8.638 8.759 822,515 -1.92(-18.00%)
Sep 19, 2008 9.975 11.79 8.299 10.68 0 +0.68(+6.85%)
Sep 18, 2008 8.595 10.20 8.304 9.997 3,380,443 +1.49(+17.51%)
Sep 17, 2008 9.005 9.247 8.474 8.507 1,702,353 -0.75(-8.11%)
Sep 16, 2008 8.403 9.290 8.332 9.257 1,919,738 +0.53(+6.09%)
Sep 15, 2008 8.896 9.252 8.710 8.726 1,453,963 -0.42(-4.55%)
Sep 12, 2008 8.693 9.279 8.693 9.142 1,475,110 +0.30(+3.41%)
Sep 11, 2008 8.764 8.967 8.354 8.841 2,720,861 -0.03(-0.31%)
Sep 10, 2008 9.038 9.088 8.534 8.869 1,709,982 -0.06(-0.67%)
Sep 09, 2008 9.093 9.279 8.885 8.929 2,205,484 -0.20(-2.22%)
Sep 08, 2008 8.770 9.466 8.770 9.131 2,370,702 +0.45(+5.24%)
Sep 05, 2008 8.321 8.726 8.244 8.677 0 +0.34(+4.07%)
Sep 04, 2008 8.562 8.638 8.299 8.337 979,244 -0.37(-4.22%)
Sep 03, 2008 8.321 8.743 8.250 8.704 1,242,463 +0.36(+4.27%)
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.