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

Provident Financial Services (NY: PFS )

13.67 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 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%)
Feb 01, 2007 10.14 10.23 9.959 10.01 1,434,519 +0.04(+0.44%)
Jan 31, 2007 9.975 10.02 9.871 9.970 435,029 -0.02(-0.22%)
Jan 30, 2007 9.915 10.01 9.866 9.992 504,217 +0.11(+1.11%)
Jan 29, 2007 9.805 9.915 9.767 9.882 437,402 +0.05(+0.56%)
Jan 26, 2007 9.904 9.904 9.745 9.827 502,939 +0.06(+0.62%)
Jan 25, 2007 9.964 9.964 9.646 9.767 340,100 -0.15(-1.49%)
Jan 24, 2007 9.794 9.926 9.767 9.915 261,784 +0.15(+1.57%)
Jan 23, 2007 9.740 9.909 9.723 9.761 436,124 +0.04(+0.45%)
Jan 22, 2007 9.794 9.822 9.657 9.718 269,634 -0.09(-0.95%)
Jan 19, 2007 9.663 9.827 9.624 9.811 207,017 +0.10(+1.02%)
Jan 18, 2007 9.723 9.794 9.679 9.712 469,349 -0.02(-0.23%)
Jan 17, 2007 9.794 9.887 9.723 9.734 357,078 -0.09(-0.89%)
Jan 16, 2007 9.920 9.953 9.789 9.822 295,922 -0.07(-0.66%)
Jan 12, 2007 9.871 9.893 9.816 9.887 140,019 +0.01(+0.11%)
Jan 11, 2007 9.866 9.926 9.816 9.876 212,676 +0.03(+0.28%)
Jan 10, 2007 9.756 9.860 9.663 9.849 256,307 +0.03(+0.33%)
Jan 09, 2007 9.805 9.833 9.663 9.816 274,380 -0.01(-0.11%)
Jan 08, 2007 9.838 9.860 9.745 9.827 415,860 -0.03(-0.28%)
Jan 05, 2007 10.02 10.02 9.855 9.855 398,883 -0.22(-2.18%)
Jan 04, 2007 9.986 10.10 9.876 10.07 341,743 +0.08(+0.77%)
Jan 03, 2007 9.981 10.10 9.876 9.997 327,869 +0.07(+0.66%)
Dec 29, 2006 10.08 10.12 9.926 9.931 234,218 -0.16(-1.63%)
Dec 28, 2006 10.15 10.18 10.10 10.10 196,612 -0.07(-0.65%)
Dec 27, 2006 10.05 10.16 10.04 10.16 217,240 +0.12(+1.20%)
Dec 26, 2006 9.937 10.05 9.898 10.04 169,776 +0.10(+1.05%)
Dec 22, 2006 9.964 9.986 9.893 9.937 142,027 -0.03(-0.27%)
Dec 21, 2006 9.997 10.04 9.866 9.964 249,187 -0.01(-0.05%)
Dec 20, 2006 9.931 10.00 9.904 9.970 215,232 +0.05(+0.50%)
Dec 19, 2006 9.887 9.997 9.876 9.920 196,612 -0.02(-0.17%)
Dec 18, 2006 10.04 10.05 9.904 9.937 206,652 -0.10(-0.98%)
Dec 15, 2006 10.02 10.05 9.992 10.04 517,726 +0.02(+0.16%)
Dec 14, 2006 9.997 10.04 9.959 10.02 264,157 +0.05(+0.55%)
Dec 13, 2006 10.04 10.04 9.926 9.964 252,473 -0.02(-0.22%)
Dec 12, 2006 9.915 10.02 9.893 9.986 319,289 +0.06(+0.61%)
Dec 11, 2006 9.931 9.997 9.882 9.926 393,041 -0.02(-0.17%)
Dec 08, 2006 9.926 10.00 9.860 9.942 181,642 +0.00(+0.00%)
Dec 07, 2006 10.02 10.02 9.915 9.942 225,638 -0.05(-0.55%)
Dec 06, 2006 9.931 10.08 9.904 9.997 276,023 +0.02(+0.22%)
Dec 05, 2006 9.997 10.00 9.931 9.975 399,430 +0.01(+0.05%)
Dec 04, 2006 9.915 10.03 9.909 9.970 386,834 +0.09(+0.89%)
Dec 01, 2006 9.866 9.953 9.794 9.882 390,303 -0.08(-0.82%)
Nov 30, 2006 9.915 9.986 9.827 9.964 684,399 +0.02(+0.22%)
Nov 29, 2006 9.920 9.953 9.844 9.942 361,641 +0.08(+0.78%)
Nov 28, 2006 9.833 9.887 9.750 9.866 327,139 +0.00(+0.00%)
Nov 27, 2006 9.975 9.981 9.833 9.866 555,698 -0.15(-1.48%)
Nov 24, 2006 9.942 10.04 9.942 10.01 145,131 +0.02(+0.22%)
Nov 22, 2006 10.05 10.07 9.953 9.992 348,315 -0.03(-0.33%)
Nov 21, 2006 10.02 10.06 9.981 10.02 313,447 -0.01(-0.11%)
Nov 20, 2006 10.02 10.06 9.926 10.04 630,545 -0.09(-0.92%)
Nov 17, 2006 10.26 10.26 10.09 10.13 505,860 -0.13(-1.28%)
Nov 16, 2006 10.27 10.27 10.17 10.26 254,116 -0.01(-0.11%)
Nov 15, 2006 10.22 10.27 10.16 10.27 358,903 +0.05(+0.48%)
Nov 14, 2006 10.06 10.23 9.997 10.22 410,384 +0.19(+1.86%)
Nov 13, 2006 9.970 10.04 9.942 10.04 374,238 +0.01(+0.11%)
Nov 10, 2006 9.959 10.04 9.926 10.02 341,925 +0.05(+0.55%)
Nov 09, 2006 10.12 10.13 9.942 9.970 431,195 -0.14(-1.35%)
Nov 08, 2006 9.992 10.19 9.942 10.11 249,553 +0.06(+0.60%)
Nov 07, 2006 10.08 10.19 10.03 10.05 267,078 -0.01(-0.05%)
Nov 06, 2006 9.997 10.06 9.931 10.05 328,599 +0.07(+0.71%)
Nov 03, 2006 9.997 10.06 9.920 9.981 313,812 +0.02(+0.16%)
Nov 02, 2006 9.855 10.00 9.849 9.964 530,688 +0.05(+0.50%)
Nov 01, 2006 10.08 10.12 9.904 9.915 295,556 -0.13(-1.31%)
Oct 31, 2006 10.02 10.07 9.970 10.05 461,864 +0.02(+0.16%)
Oct 30, 2006 9.915 10.06 9.871 10.03 401,256 +0.05(+0.55%)
Oct 27, 2006 10.06 10.07 9.948 9.975 249,918 -0.11(-1.09%)
Oct 26, 2006 10.21 10.26 10.02 10.08 375,151 -0.07(-0.65%)
Oct 25, 2006 10.12 10.18 10.07 10.15 253,751 +0.02(+0.16%)
Oct 24, 2006 10.14 10.23 10.07 10.13 185,293 -0.04(-0.43%)
Oct 23, 2006 10.13 10.22 10.11 10.18 250,100 +0.00(+0.00%)
Oct 20, 2006 10.22 10.23 10.11 10.18 254,664 -0.04(-0.38%)
Oct 19, 2006 10.18 10.27 10.17 10.22 401,986 +0.02(+0.21%)
Oct 18, 2006 10.23 10.28 10.14 10.19 321,297 +0.03(+0.27%)
Oct 17, 2006 10.10 10.18 10.07 10.17 225,455 +0.01(+0.05%)
Oct 16, 2006 10.22 10.27 10.15 10.16 328,599 -0.05(-0.54%)
Oct 13, 2006 10.22 10.28 10.21 10.22 245,354 +0.01(+0.11%)
Oct 12, 2006 10.12 10.22 10.11 10.21 256,125 +0.13(+1.25%)
Oct 11, 2006 10.13 10.19 10.00 10.08 224,725 -0.09(-0.92%)
Oct 10, 2006 10.21 10.21 10.07 10.17 268,356 -0.03(-0.32%)
Oct 09, 2006 10.17 10.23 10.11 10.21 286,429 +0.04(+0.38%)
Oct 06, 2006 10.29 10.29 10.17 10.17 390,850 -0.12(-1.17%)
Oct 05, 2006 10.17 10.30 10.14 10.29 233,305 +0.08(+0.81%)
Oct 04, 2006 10.04 10.22 10.00 10.21 264,522 +0.17(+1.69%)
Oct 03, 2006 10.04 10.15 9.959 10.04 274,928 -0.03(-0.27%)
Oct 02, 2006 10.12 10.18 10.00 10.06 313,447 -0.08(-0.76%)
Sep 29, 2006 10.28 10.30 10.14 10.14 381,540 -0.14(-1.33%)
Sep 28, 2006 10.30 10.31 10.20 10.28 197,524 +0.00(+0.00%)
Sep 27, 2006 10.22 10.31 10.19 10.28 274,563 +0.01(+0.05%)
Sep 26, 2006 10.30 10.35 10.18 10.27 270,364 -0.02(-0.16%)
Sep 25, 2006 10.14 10.31 10.05 10.29 353,061 +0.17(+1.68%)
Sep 22, 2006 10.22 10.22 10.06 10.12 342,838 -0.13(-1.23%)
Sep 21, 2006 10.34 10.37 10.20 10.24 447,077 -0.09(-0.90%)
Sep 20, 2006 10.23 10.36 10.16 10.34 427,909 +0.16(+1.62%)
Sep 19, 2006 10.22 10.22 9.975 10.17 531,600 -0.04(-0.43%)
Sep 18, 2006 10.19 10.27 10.13 10.22 416,591 -0.10(-0.96%)
Sep 15, 2006 10.36 10.37 10.26 10.31 831,174 +0.00(+0.00%)
Sep 14, 2006 10.30 10.34 10.22 10.31 283,325 -0.03(-0.26%)
Sep 13, 2006 10.21 10.36 10.17 10.34 542,919 +0.08(+0.80%)
Sep 12, 2006 10.09 10.27 10.01 10.26 430,647 +0.19(+1.90%)
Sep 11, 2006 10.02 10.10 9.981 10.07 294,279 -0.01(-0.05%)
Sep 08, 2006 10.04 10.09 9.981 10.07 332,980 +0.03(+0.27%)
Sep 07, 2006 10.13 10.19 10.03 10.05 531,235 -0.13(-1.24%)
Sep 06, 2006 10.25 10.26 10.16 10.17 215,050 -0.16(-1.54%)
Sep 05, 2006 10.28 10.35 10.24 10.33 259,593 +0.09(+0.86%)
Sep 01, 2006 10.27 10.30 10.18 10.24 262,879 +0.03(+0.27%)
Aug 31, 2006 10.24 10.30 10.19 10.22 493,081 +0.00(+0.00%)
Aug 30, 2006 10.18 10.27 10.13 10.22 545,657 +0.02(+0.21%)
Aug 29, 2006 10.08 10.21 9.970 10.19 691,336 +0.13(+1.31%)
Aug 28, 2006 9.992 10.08 9.975 10.06 198,802 +0.08(+0.77%)
Aug 25, 2006 10.01 10.08 9.931 9.986 197,524 -0.04(-0.38%)
Aug 24, 2006 9.975 10.05 9.915 10.02 300,485 +0.06(+0.61%)
Aug 23, 2006 10.07 10.11 9.948 9.964 316,368 -0.09(-0.87%)
Aug 22, 2006 10.02 10.09 9.970 10.05 252,473 +0.01(+0.05%)
Aug 21, 2006 10.14 10.14 10.01 10.05 309,248 -0.15(-1.50%)
Aug 18, 2006 10.24 10.29 10.11 10.20 340,282 -0.02(-0.16%)
Aug 17, 2006 10.17 10.27 10.14 10.22 254,847 +0.02(+0.16%)
Aug 16, 2006 10.14 10.22 10.08 10.20 236,226 +0.07(+0.70%)
Aug 15, 2006 9.970 10.14 9.970 10.13 1,447,663 +0.24(+2.44%)
Aug 14, 2006 9.942 10.03 9.876 9.887 371,499 +0.01(+0.11%)
Aug 11, 2006 9.866 9.931 9.860 9.876 340,465 -0.04(-0.39%)
Aug 10, 2006 9.860 9.986 9.811 9.915 335,171 +0.09(+0.95%)
Aug 09, 2006 9.992 10.01 9.805 9.822 510,241 -0.11(-1.10%)
Aug 08, 2006 9.997 10.08 9.931 9.931 451,641 -0.06(-0.60%)
Aug 07, 2006 10.02 10.03 9.970 9.992 526,671 -0.09(-0.87%)
Aug 04, 2006 10.12 10.16 9.997 10.08 491,438 +0.04(+0.38%)
Aug 03, 2006 9.876 10.08 9.822 10.04 490,525 +0.11(+1.10%)
Aug 02, 2006 9.876 9.953 9.838 9.931 388,477 +0.09(+0.89%)
Aug 01, 2006 9.844 9.887 9.783 9.844 451,824 -0.04(-0.39%)
Jul 31, 2006 9.855 9.926 9.800 9.882 641,316 -0.02(-0.17%)
Jul 28, 2006 9.876 9.920 9.745 9.898 755,413 +0.10(+1.01%)
Jul 27, 2006 9.778 9.953 9.750 9.800 777,867 +0.04(+0.45%)
Jul 26, 2006 9.745 9.827 9.646 9.756 351,418 -0.03(-0.28%)
Jul 25, 2006 9.794 9.855 9.690 9.783 390,485 -0.01(-0.11%)
Jul 24, 2006 9.641 9.794 9.668 9.794 251,013 +0.15(+1.59%)
Jul 21, 2006 9.630 9.663 9.553 9.641 463,142 -0.04(-0.45%)
Jul 20, 2006 9.860 9.866 9.668 9.685 297,382 -0.15(-1.56%)
Jul 19, 2006 9.734 9.871 9.663 9.838 376,063 +0.11(+1.13%)
Jul 18, 2006 9.641 9.750 9.597 9.729 277,666 +0.10(+1.08%)
Jul 17, 2006 9.614 9.729 9.597 9.624 291,540 -0.02(-0.17%)
Jul 14, 2006 9.586 9.685 9.586 9.641 668,334 +0.05(+0.57%)
Jul 13, 2006 9.652 9.701 9.586 9.586 502,209 -0.09(-0.91%)
Jul 12, 2006 9.822 9.844 9.663 9.674 357,078 -0.18(-1.83%)
Jul 11, 2006 9.772 9.860 9.740 9.855 356,530 +0.05(+0.50%)
Jul 10, 2006 9.734 9.827 9.718 9.805 255,759 +0.08(+0.79%)
Jul 07, 2006 9.723 9.844 9.712 9.729 440,688 -0.02(-0.17%)
Jul 06, 2006 9.723 9.789 9.707 9.745 250,830 +0.04(+0.40%)
Jul 05, 2006 9.657 9.750 9.652 9.707 481,763 -0.13(-1.34%)
Jul 03, 2006 9.822 9.838 9.761 9.838 165,577 +0.01(+0.06%)
Jun 30, 2006 9.860 9.866 9.756 9.833 703,567 +0.01(+0.06%)
Jun 29, 2006 9.767 9.844 9.630 9.827 960,423 +0.09(+0.90%)
Jun 28, 2006 9.696 9.761 9.668 9.740 398,335 +0.07(+0.68%)
Jun 27, 2006 9.833 9.860 9.663 9.674 466,611 -0.17(-1.73%)
Jun 26, 2006 9.816 9.876 9.783 9.844 363,650 +0.05(+0.56%)
Jun 23, 2006 9.794 9.833 9.718 9.789 505,860 -0.03(-0.28%)
Jun 22, 2006 9.827 9.838 9.734 9.816 606,266 -0.03(-0.33%)
Jun 21, 2006 9.745 9.887 9.745 9.849 416,408 +0.09(+0.90%)
Jun 20, 2006 9.729 9.844 9.729 9.761 622,878 +0.03(+0.34%)
Jun 19, 2006 9.822 9.855 9.712 9.729 621,965 -0.09(-0.89%)
Jun 16, 2006 9.887 9.915 9.805 9.816 1,902,225 -0.10(-1.05%)
Jun 15, 2006 9.866 9.964 9.860 9.920 822,046 +0.10(+1.06%)
Jun 14, 2006 9.772 9.866 9.668 9.816 1,031,437 +0.03(+0.28%)
Jun 13, 2006 9.789 9.942 9.718 9.789 766,366 -0.03(-0.33%)
Jun 12, 2006 9.948 9.948 9.822 9.822 934,135 -0.13(-1.27%)
Jun 09, 2006 10.04 10.06 9.920 9.948 839,936 -0.09(-0.93%)
Jun 08, 2006 9.931 10.08 9.871 10.04 818,942 +0.07(+0.66%)
Jun 07, 2006 9.948 10.14 9.926 9.975 683,304 +0.03(+0.28%)
Jun 06, 2006 10.03 10.04 9.882 9.948 611,012 -0.10(-1.04%)
Jun 05, 2006 10.16 10.16 10.05 10.05 736,062 -0.14(-1.40%)
Jun 02, 2006 10.13 10.20 10.08 10.19 546,752 +0.06(+0.60%)
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.