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

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004 9.930 10.03 9.881 9.990 301,987 +0.06(+0.61%)
May 27, 2004 9.941 9.941 9.837 9.930 385,243 +0.06(+0.61%)
May 26, 2004 9.886 9.886 9.815 9.870 289,571 -0.02(-0.17%)
May 25, 2004 9.859 9.897 9.804 9.886 341,241 +0.03(+0.28%)
May 24, 2004 9.859 9.913 9.760 9.859 314,220 +0.03(+0.28%)
May 21, 2004 9.787 9.875 9.777 9.831 334,668 +0.05(+0.56%)
May 20, 2004 9.749 9.826 9.722 9.777 349,457 +0.03(+0.28%)
May 19, 2004 9.749 9.930 9.700 9.749 581,882 +0.05(+0.56%)
May 18, 2004 9.749 9.749 9.645 9.694 251,960 -0.02(-0.17%)
May 17, 2004 9.859 9.859 9.530 9.711 851,735 -0.18(-1.77%)
May 14, 2004 9.996 10.06 9.859 9.886 412,448 -0.14(-1.37%)
May 13, 2004 9.804 10.05 9.804 10.02 732,328 +0.16(+1.67%)
May 12, 2004 9.667 9.859 9.360 9.859 499,721 +0.21(+2.16%)
May 11, 2004 9.683 9.749 9.585 9.651 221,104 +0.26(+2.74%)
May 10, 2004 9.612 9.640 9.273 9.393 437,096 -0.26(-2.67%)
May 07, 2004 10.07 10.11 9.651 9.651 352,744 -0.48(-4.76%)
May 06, 2004 10.21 10.21 9.963 10.13 441,295 -0.11(-1.07%)
May 05, 2004 10.08 10.29 10.03 10.24 862,690 +0.10(+1.03%)
May 04, 2004 9.842 10.20 9.842 10.14 627,892 +0.30(+3.00%)
May 03, 2004 9.853 9.919 9.815 9.842 438,739 -0.02(-0.17%)
Apr 30, 2004 9.859 9.930 9.804 9.859 964,021 +0.00(+0.00%)
Apr 29, 2004 9.678 9.859 9.645 9.859 544,818 +0.10(+1.07%)
Apr 28, 2004 9.815 9.815 9.694 9.755 524,369 -0.12(-1.22%)
Apr 27, 2004 9.815 9.946 9.777 9.875 655,279 +0.06(+0.61%)
Apr 26, 2004 9.848 9.924 9.760 9.815 757,341 +0.03(+0.34%)
Apr 23, 2004 9.475 9.831 9.366 9.782 647,063 +0.36(+3.84%)
Apr 22, 2004 9.300 9.497 9.262 9.421 327,730 +0.11(+1.18%)
Apr 21, 2004 9.295 9.382 9.256 9.311 707,497 +0.00(+0.00%)
Apr 20, 2004 9.311 9.399 9.256 9.311 823,252 -0.05(-0.53%)
Apr 19, 2004 9.300 9.404 9.125 9.360 634,282 +0.06(+0.65%)
Apr 16, 2004 9.273 9.311 9.141 9.300 465,213 +0.03(+0.30%)
Apr 15, 2004 8.982 9.273 8.873 9.273 1,285,727 +0.21(+2.30%)
Apr 14, 2004 8.900 9.223 8.698 9.065 1,286,458 -0.29(-3.10%)
Apr 13, 2004 9.749 9.755 9.338 9.355 636,656 -0.43(-4.42%)
Apr 12, 2004 9.859 9.924 9.667 9.787 424,133 -0.08(-0.78%)
Apr 08, 2004 9.913 9.974 9.826 9.864 421,029 -0.02(-0.22%)
Apr 07, 2004 9.886 9.913 9.777 9.886 671,894 -0.02(-0.17%)
Apr 06, 2004 9.941 9.990 9.859 9.903 408,613 -0.10(-1.04%)
Apr 05, 2004 10.08 10.20 9.755 10.01 364,246 -0.11(-1.08%)
Apr 02, 2004 10.28 10.32 10.11 10.12 207,593 -0.15(-1.49%)
Apr 01, 2004 10.26 10.31 10.21 10.27 106,444 +0.03(+0.32%)
Mar 31, 2004 10.27 10.32 10.19 10.24 201,020 -0.03(-0.32%)
Mar 30, 2004 10.19 10.32 10.14 10.27 161,583 +0.04(+0.43%)
Mar 29, 2004 10.15 10.23 10.13 10.23 288,293 +0.11(+1.08%)
Mar 26, 2004 10.18 10.18 10.08 10.12 230,050 -0.03(-0.27%)
Mar 25, 2004 10.02 10.21 10.02 10.14 235,893 +0.14(+1.37%)
Mar 24, 2004 10.09 10.13 9.996 10.01 318,054 -0.12(-1.19%)
Mar 23, 2004 10.12 10.28 10.11 10.13 298,700 +0.03(+0.33%)
Mar 22, 2004 10.25 10.25 9.996 10.09 326,270 -0.13(-1.23%)
Mar 19, 2004 10.41 10.41 10.16 10.22 255,977 -0.14(-1.32%)
Mar 18, 2004 10.39 10.40 10.24 10.36 184,770 -0.04(-0.42%)
Mar 17, 2004 10.25 10.47 10.23 10.40 400,215 +0.18(+1.71%)
Mar 16, 2004 10.23 10.35 10.15 10.23 308,194 +0.08(+0.81%)
Mar 15, 2004 10.52 10.52 10.14 10.14 290,849 -0.37(-3.54%)
Mar 12, 2004 10.27 10.52 10.27 10.52 345,258 +0.14(+1.37%)
Mar 11, 2004 10.63 10.68 10.24 10.37 407,883 -0.28(-2.62%)
Mar 10, 2004 10.75 10.80 10.63 10.65 721,008 -0.05(-0.46%)
Mar 09, 2004 10.53 10.73 10.46 10.70 670,798 +0.17(+1.61%)
Mar 08, 2004 10.51 10.55 10.45 10.53 366,620 -0.01(-0.10%)
Mar 05, 2004 10.52 10.65 10.49 10.54 412,265 -0.10(-0.93%)
Mar 04, 2004 10.64 10.65 10.57 10.64 217,635 +0.01(+0.05%)
Mar 03, 2004 10.63 10.72 10.57 10.64 344,893 -0.02(-0.21%)
Mar 02, 2004 10.72 10.73 10.60 10.66 225,121 -0.10(-0.97%)
Mar 01, 2004 10.68 10.79 10.61 10.76 907,604 -0.03(-0.25%)
Feb 27, 2004 10.60 10.79 10.54 10.79 643,229 +0.19(+1.76%)
Feb 26, 2004 10.57 10.65 10.57 10.60 350,188 -0.02(-0.15%)
Feb 25, 2004 10.49 10.62 10.47 10.62 410,257 +0.02(+0.15%)
Feb 24, 2004 10.46 10.66 10.35 10.60 617,485 +0.04(+0.36%)
Feb 23, 2004 10.67 10.67 10.46 10.57 461,196 -0.05(-0.46%)
Feb 20, 2004 10.64 10.70 10.57 10.61 905,778 +0.02(+0.15%)
Feb 19, 2004 10.70 10.72 10.60 10.60 357,674 -0.07(-0.67%)
Feb 18, 2004 10.76 10.76 10.63 10.67 296,327 -0.08(-0.76%)
Feb 17, 2004 10.76 10.76 10.66 10.75 1,442,016 +0.14(+1.29%)
Feb 13, 2004 10.60 10.63 10.57 10.61 909,795 +0.02(+0.15%)
Feb 12, 2004 10.65 10.71 10.60 10.60 926,593 +0.00(+0.00%)
Feb 11, 2004 10.53 10.60 10.46 10.60 496,982 +0.07(+0.62%)
Feb 10, 2004 10.38 10.54 10.35 10.53 737,805 +0.07(+0.68%)
Feb 09, 2004 10.32 10.49 10.32 10.46 669,885 +0.19(+1.87%)
Feb 06, 2004 10.13 10.30 10.13 10.27 554,130 +0.22(+2.18%)
Feb 05, 2004 10.08 10.16 10.02 10.05 457,910 +0.03(+0.27%)
Feb 04, 2004 10.15 10.26 10.02 10.02 378,670 -0.20(-1.98%)
Feb 03, 2004 10.13 10.30 10.11 10.23 993,234 +0.13(+1.30%)
Feb 02, 2004 10.20 10.29 10.08 10.09 685,039 -0.25(-2.38%)
Jan 30, 2004 10.35 10.43 10.32 10.34 367,350 -0.01(-0.05%)
Jan 29, 2004 10.60 10.60 10.29 10.35 371,184 -0.23(-2.17%)
Jan 28, 2004 10.71 10.73 10.54 10.58 718,999 -0.13(-1.23%)
Jan 27, 2004 10.32 10.73 10.32 10.71 2,089,992 +0.39(+3.82%)
Jan 26, 2004 10.35 10.41 10.25 10.31 566,180 -0.03(-0.32%)
Jan 23, 2004 10.41 10.46 10.13 10.35 1,699,636 +0.24(+2.38%)
Jan 22, 2004 10.35 10.37 10.10 10.11 625,336 -0.19(-1.86%)
Jan 21, 2004 10.11 10.32 9.996 10.30 927,505 +0.13(+1.29%)
Jan 20, 2004 10.11 10.19 9.968 10.17 1,551,929 -0.02(-0.21%)
Jan 16, 2004 10.22 10.22 10.02 10.19 417,560 -0.12(-1.12%)
Jan 15, 2004 10.38 10.38 10.19 10.30 315,132 +0.06(+0.59%)
Jan 14, 2004 10.17 10.27 10.14 10.24 181,119 +0.08(+0.75%)
Jan 13, 2004 10.35 10.35 9.996 10.17 154,097 -0.18(-1.70%)
Jan 12, 2004 10.06 10.35 10.00 10.34 186,231 +0.35(+3.45%)
Jan 09, 2004 10.08 10.19 9.985 9.996 634,830 -0.14(-1.40%)
Jan 08, 2004 10.11 10.15 9.996 10.14 249,038 +0.07(+0.71%)
Jan 07, 2004 10.12 10.23 10.07 10.07 360,595 -0.16(-1.61%)
Jan 06, 2004 10.32 10.36 10.18 10.23 566,180 -0.07(-0.64%)
Jan 05, 2004 10.34 10.41 10.30 10.30 453,163 -0.03(-0.32%)
Jan 02, 2004 10.31 10.39 10.28 10.33 230,781 -0.02(-0.21%)
Dec 31, 2003 10.57 10.57 10.35 10.35 351,831 -0.21(-1.97%)
Dec 30, 2003 10.58 10.63 10.50 10.56 304,178 -0.02(-0.21%)
Dec 29, 2003 10.61 10.67 10.49 10.58 390,903 +0.01(+0.10%)
Dec 26, 2003 10.46 10.57 10.39 10.57 132,735 +0.20(+1.90%)
Dec 24, 2003 10.40 10.43 10.34 10.37 260,906 +0.01(+0.11%)
Dec 23, 2003 10.51 10.57 10.31 10.36 781,259 -0.14(-1.36%)
Dec 22, 2003 11.04 11.04 10.46 10.51 1,054,033 -0.65(-5.84%)
Dec 19, 2003 11.24 11.24 11.06 11.16 150,993 -0.09(-0.78%)
Dec 18, 2003 11.15 11.27 11.10 11.24 236,258 +0.13(+1.13%)
Dec 17, 2003 11.05 11.17 10.96 11.12 180,388 +0.01(+0.05%)
Dec 16, 2003 10.77 11.15 10.69 11.11 504,103 +0.30(+2.73%)
Dec 15, 2003 11.18 11.20 10.84 10.82 272,774 -0.27(-2.47%)
Dec 12, 2003 11.15 11.28 11.09 11.09 237,719 +0.05(+0.45%)
Dec 11, 2003 10.78 11.08 10.78 11.04 119,224 +0.28(+2.60%)
Dec 10, 2003 10.98 10.98 10.76 10.76 236,258 -0.21(-1.90%)
Dec 09, 2003 11.33 11.45 10.95 10.97 432,896 -0.27(-2.44%)
Dec 08, 2003 10.99 11.28 10.92 11.24 343,250 +0.26(+2.34%)
Dec 05, 2003 11.19 11.19 10.95 10.99 144,238 -0.26(-2.29%)
Dec 04, 2003 11.23 11.26 11.18 11.24 275,330 -0.03(-0.29%)
Dec 03, 2003 11.77 11.77 11.27 11.28 247,943 -0.42(-3.60%)
Dec 02, 2003 11.69 11.79 11.62 11.70 338,137 +0.01(+0.05%)
Dec 01, 2003 11.38 11.72 11.38 11.69 428,149 +0.35(+3.09%)
Nov 28, 2003 11.31 11.42 11.30 11.34 129,449 +0.05(+0.49%)
Nov 26, 2003 11.28 11.28 11.13 11.29 175,459 +0.07(+0.63%)
Nov 25, 2003 11.14 11.28 11.14 11.22 521,630 +0.03(+0.24%)
Nov 24, 2003 11.04 11.22 11.02 11.19 434,905 +0.20(+1.84%)
Nov 21, 2003 10.92 11.00 10.90 10.99 542,444 +0.12(+1.11%)
Nov 20, 2003 10.82 10.95 10.80 10.87 223,112 +0.02(+0.15%)
Nov 19, 2003 10.77 10.93 10.76 10.85 143,690 +0.09(+0.87%)
Nov 18, 2003 10.74 10.89 10.73 10.76 725,755 +0.01(+0.05%)
Nov 17, 2003 10.77 10.81 10.73 10.75 615,111 -0.14(-1.26%)
Nov 14, 2003 11.09 11.10 10.89 10.89 191,343 -0.16(-1.44%)
Nov 13, 2003 10.92 11.06 10.86 11.05 672,259 +0.13(+1.15%)
Nov 12, 2003 10.77 10.95 10.77 10.92 218,730 +0.16(+1.48%)
Nov 11, 2003 10.81 10.81 10.70 10.76 178,745 -0.03(-0.30%)
Nov 10, 2003 10.69 10.87 10.69 10.80 327,548 +0.08(+0.77%)
Nov 07, 2003 10.95 10.97 10.72 10.71 211,610 -0.21(-1.95%)
Nov 06, 2003 10.89 10.96 10.82 10.93 136,204 +0.10(+0.91%)
Nov 05, 2003 10.71 10.84 10.77 10.83 290,119 -0.02(-0.15%)
Nov 04, 2003 10.71 10.91 10.71 10.84 358,528 +0.16(+1.49%)
Nov 03, 2003 10.71 10.78 10.65 10.69 597,209 -0.05(-0.46%)
Oct 31, 2003 10.64 10.76 10.64 10.73 1,110,633 -0.48(-4.25%)
Oct 30, 2003 11.31 11.31 11.22 11.21 144,420 -0.07(-0.63%)
Oct 29, 2003 11.25 11.33 11.25 11.28 137,300 +0.03(+0.29%)
Oct 28, 2003 11.16 11.25 11.13 11.25 320,245 +0.10(+0.93%)
Oct 27, 2003 10.82 11.16 10.82 11.15 349,457 +0.36(+3.30%)
Oct 24, 2003 10.72 10.83 10.68 10.79 389,625 +0.05(+0.51%)
Oct 23, 2003 10.66 10.76 10.63 10.73 485,114 +0.06(+0.56%)
Oct 22, 2003 10.76 10.85 10.67 10.67 220,008 -0.09(-0.81%)
Oct 21, 2003 10.82 10.82 10.73 10.76 112,469 -0.05(-0.46%)
Oct 20, 2003 10.83 10.87 10.79 10.81 117,946 -0.01(-0.10%)
Oct 17, 2003 11.00 11.00 10.82 10.82 114,842 -0.14(-1.30%)
Oct 16, 2003 10.98 10.98 10.94 10.97 123,241 -0.03(-0.25%)
Oct 15, 2003 11.03 11.05 10.93 10.99 286,102 -0.03(-0.25%)
Oct 14, 2003 10.89 11.06 10.89 11.02 364,064 +0.14(+1.26%)
Oct 13, 2003 10.88 10.93 10.87 10.88 103,705 +0.00(+0.00%)
Oct 10, 2003 10.90 10.93 10.83 10.88 253,055 -0.04(-0.40%)
Oct 09, 2003 10.86 10.93 10.87 10.93 186,231 +0.07(+0.60%)
Oct 08, 2003 10.86 10.89 10.82 10.86 410,804 -0.04(-0.35%)
Oct 07, 2003 10.73 10.90 10.73 10.90 420,481 +0.03(+0.25%)
Oct 06, 2003 10.80 10.92 10.78 10.87 137,482 +0.09(+0.86%)
Oct 03, 2003 10.79 10.79 10.78 10.78 259,263 +0.09(+0.82%)
Oct 02, 2003 10.68 10.75 10.67 10.69 165,417 -0.02(-0.15%)
Oct 01, 2003 10.57 10.78 10.57 10.71 448,051 +0.21(+2.04%)
Sep 30, 2003 10.60 10.68 10.49 10.49 607,991 -0.07(-0.67%)
Sep 29, 2003 10.54 10.60 10.45 10.57 292,127 +0.04(+0.36%)
Sep 26, 2003 10.52 10.63 10.52 10.53 317,871 +0.11(+1.05%)
Sep 25, 2003 10.96 10.98 10.32 10.42 765,192 -0.51(-4.66%)
Sep 24, 2003 10.99 11.02 10.93 10.93 379,948 -0.08(-0.70%)
Sep 23, 2003 11.04 11.04 10.97 11.00 235,710 -0.04(-0.40%)
Sep 22, 2003 11.20 11.23 10.98 11.05 272,409 -0.20(-1.80%)
Sep 19, 2003 11.15 11.23 11.13 11.25 284,459 +0.08(+0.69%)
Sep 18, 2003 11.15 11.16 11.12 11.17 504,468 +0.03(+0.25%)
Sep 17, 2003 11.12 11.18 11.12 11.15 88,551 -0.03(-0.25%)
Sep 16, 2003 11.19 11.19 11.13 11.17 368,446 +0.07(+0.64%)
Sep 15, 2003 11.23 11.26 11.09 11.10 305,638 -0.16(-1.41%)
Sep 12, 2003 11.28 11.31 11.18 11.26 255,794 +0.02(+0.19%)
Sep 11, 2003 11.15 11.30 11.10 11.24 136,022 +0.06(+0.54%)
Sep 10, 2003 11.24 11.28 11.18 11.18 416,647 -0.07(-0.58%)
Sep 09, 2003 11.26 11.29 11.17 11.24 210,149 -0.02(-0.15%)
Sep 08, 2003 11.26 11.34 11.23 11.26 532,950 -0.01(-0.10%)
Sep 05, 2003 11.33 11.33 11.24 11.27 138,395 -0.04(-0.34%)
Sep 04, 2003 11.28 11.32 11.21 11.31 92,933 +0.02(+0.15%)
Sep 03, 2003 11.34 11.38 11.13 11.29 201,568 -0.07(-0.58%)
Sep 02, 2003 11.12 11.36 11.06 11.36 433,627 +0.28(+2.52%)
Aug 29, 2003 11.06 11.13 10.99 11.08 176,372 +0.07(+0.65%)
Aug 28, 2003 10.88 11.06 10.80 11.01 337,225 +0.07(+0.65%)
Aug 27, 2003 10.98 10.98 10.80 10.94 182,214 -0.08(-0.75%)
Aug 26, 2003 10.93 11.02 10.84 11.02 231,693 +0.13(+1.21%)
Aug 25, 2003 10.97 10.97 10.75 10.89 168,521 -0.10(-0.95%)
Aug 22, 2003 11.15 11.16 10.95 10.99 150,263 -0.13(-1.13%)
Aug 21, 2003 11.20 11.28 11.07 11.12 134,013 -0.08(-0.69%)
Aug 20, 2003 11.33 11.33 11.19 11.20 98,227 -0.15(-1.35%)
Aug 19, 2003 11.20 11.35 11.10 11.35 592,289 +0.18(+1.57%)
Aug 18, 2003 11.30 11.34 11.07 11.17 262,915 -0.16(-1.45%)
Aug 15, 2003 11.06 11.35 11.05 11.34 161,948 +0.28(+2.58%)
Aug 14, 2003 10.95 11.05 10.92 11.05 242,100 +0.14(+1.25%)
Aug 13, 2003 10.93 10.95 10.90 10.92 185,318 -0.02(-0.20%)
Aug 12, 2003 10.96 11.01 10.90 10.94 1,030,663 -0.05(-0.45%)
Aug 11, 2003 10.90 10.99 10.90 10.99 512,501 +0.08(+0.70%)
Aug 08, 2003 10.93 10.98 10.88 10.91 242,831 +0.01(+0.10%)
Aug 07, 2003 10.82 10.90 10.82 10.90 284,459 +0.08(+0.76%)
Aug 06, 2003 10.84 10.88 10.82 10.82 721,190 +0.03(+0.25%)
Aug 05, 2003 10.82 10.86 10.75 10.79 433,809 +0.00(+0.00%)
Aug 04, 2003 10.76 10.84 10.68 10.79 476,350 -0.01(-0.05%)
Aug 01, 2003 10.93 10.95 10.76 10.80 769,939 -0.18(-1.60%)
Jul 31, 2003 11.13 11.13 10.87 10.97 502,825 -0.16(-1.43%)
Jul 30, 2003 10.94 11.14 10.94 11.13 430,523 +0.20(+1.86%)
Jul 29, 2003 10.93 10.98 10.86 10.93 573,118 +0.11(+1.01%)
Jul 28, 2003 10.48 10.86 10.41 10.82 796,413 +0.37(+3.51%)
Jul 25, 2003 10.43 10.51 10.41 10.45 186,779 +0.04(+0.42%)
Jul 24, 2003 10.35 10.51 10.35 10.41 530,759 +0.03(+0.26%)
Jul 23, 2003 10.23 10.38 10.17 10.38 229,320 +0.17(+1.66%)
Jul 22, 2003 10.13 10.23 10.09 10.21 204,854 +0.10(+1.03%)
Jul 21, 2003 10.35 10.35 10.09 10.11 222,017 -0.05(-0.54%)
Jul 18, 2003 10.02 10.16 10.00 10.16 212,523 +0.13(+1.25%)
Jul 17, 2003 10.14 10.15 10.01 10.03 145,698 -0.14(-1.35%)
Jul 16, 2003 10.08 10.28 10.08 10.17 240,822 +0.05(+0.49%)
Jul 15, 2003 10.26 10.26 10.04 10.12 293,223 -0.14(-1.39%)
Jul 14, 2003 10.32 10.32 10.17 10.26 239,362 -0.03(-0.32%)
Jul 11, 2003 10.27 10.33 10.24 10.30 608,356 +0.03(+0.27%)
Jul 10, 2003 10.17 10.27 10.02 10.27 445,312 +0.04(+0.43%)
Jul 09, 2003 10.36 10.38 10.21 10.23 296,144 -0.08(-0.80%)
Jul 08, 2003 10.34 10.34 10.24 10.31 377,027 -0.01(-0.05%)
Jul 07, 2003 10.27 10.36 10.27 10.31 410,804 +0.07(+0.64%)
Jul 03, 2003 10.35 10.40 10.24 10.25 266,931 -0.13(-1.21%)
Jul 02, 2003 10.47 10.54 10.34 10.37 540,619 -0.09(-0.84%)
Jul 01, 2003 10.49 10.52 10.39 10.46 517,248 +0.03(+0.26%)
Jun 30, 2003 10.46 10.59 10.38 10.43 3,379,188 +0.07(+0.63%)
Jun 27, 2003 10.46 10.46 10.31 10.37 479,089 -0.03(-0.26%)
Jun 26, 2003 10.40 10.46 10.39 10.40 574,578 +0.00(+0.00%)
Jun 25, 2003 10.40 10.42 10.26 10.40 521,995 +0.03(+0.26%)
Jun 24, 2003 10.20 10.37 10.20 10.37 712,426 +0.19(+1.88%)
Jun 23, 2003 10.21 10.21 10.08 10.18 178,197 -0.03(-0.32%)
Jun 20, 2003 10.09 10.21 10.02 10.21 214,713 +0.19(+1.86%)
Jun 19, 2003 9.996 10.08 9.919 10.02 1,494,599 +0.01(+0.05%)
Jun 18, 2003 10.41 10.41 9.996 10.02 380,679 -0.38(-3.69%)
Jun 17, 2003 10.39 10.41 10.25 10.40 365,890 +0.04(+0.37%)
Jun 16, 2003 10.41 10.43 10.33 10.36 378,853 -0.02(-0.16%)
Jun 13, 2003 10.32 10.43 10.24 10.38 306,551 +0.08(+0.80%)
Jun 12, 2003 10.30 10.32 10.29 10.30 260,724 -0.01(-0.11%)
Jun 11, 2003 10.36 10.37 10.31 10.31 127,805 -0.03(-0.32%)
Jun 10, 2003 10.34 10.36 10.34 10.34 197,734 +0.03(+0.32%)
Jun 09, 2003 10.42 10.42 10.30 10.31 197,003 -0.13(-1.21%)
Jun 06, 2003 10.41 10.45 10.41 10.43 208,688 +0.03(+0.26%)
Jun 05, 2003 10.38 10.45 10.30 10.41 182,214 +0.05(+0.53%)
Jun 04, 2003 10.30 10.40 10.30 10.35 311,298 +0.05(+0.53%)
Jun 03, 2003 10.30 10.35 10.14 10.30 289,206 -0.04(-0.37%)
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.