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

Provident Financial Services (NY: PFS )

13.51 +0.14 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2008 8.643 8.730 8.539 8.615 673,100 -0.07(-0.82%)
May 29, 2008 8.506 8.747 8.506 8.687 764,520 +0.14(+1.60%)
May 28, 2008 8.643 8.687 8.413 8.550 693,076 -0.04(-0.45%)
May 27, 2008 8.385 8.670 8.385 8.588 517,635 +0.20(+2.35%)
May 26, 2008 8.385 8.451 8.276 8.391 0 +0.00(+0.00%)
May 23, 2008 8.385 8.451 8.276 8.391 932,862 -0.06(-0.71%)
May 22, 2008 8.303 8.484 8.216 8.451 710,790 +0.16(+1.98%)
May 21, 2008 8.369 8.451 8.265 8.287 913,173 -0.03(-0.33%)
May 20, 2008 8.331 8.353 8.161 8.314 784,071 -0.07(-0.85%)
May 19, 2008 8.391 8.599 8.216 8.385 742,541 +0.01(+0.13%)
May 16, 2008 8.665 8.665 8.270 8.374 512,233 -0.21(-2.42%)
May 15, 2008 8.517 8.594 8.353 8.583 414,432 +0.03(+0.38%)
May 14, 2008 8.648 8.725 8.522 8.550 356,401 -0.10(-1.20%)
May 13, 2008 8.758 8.818 8.583 8.654 1,276,668 -0.05(-0.63%)
May 12, 2008 8.270 8.791 8.270 8.709 1,518,738 +0.49(+6.00%)
May 09, 2008 8.188 8.407 8.062 8.216 979,117 +0.00(+0.00%)
May 08, 2008 8.325 8.462 8.216 8.216 1,464,791 -0.08(-0.99%)
May 07, 2008 8.665 8.687 8.265 8.298 886,684 -0.37(-4.24%)
May 06, 2008 8.353 8.714 8.254 8.665 677,608 +0.16(+1.93%)
May 05, 2008 8.511 8.659 8.451 8.500 600,833 -0.06(-0.70%)
May 02, 2008 8.917 9.059 8.511 8.561 971,323 -0.27(-3.10%)
May 01, 2008 8.429 8.845 8.358 8.834 1,051,340 +0.38(+4.54%)
Apr 30, 2008 8.637 8.670 8.435 8.451 838,540 -0.14(-1.66%)
Apr 29, 2008 8.621 8.763 8.561 8.594 1,121,128 +0.04(+0.51%)
Apr 28, 2008 8.336 8.561 8.303 8.550 703,476 +0.17(+2.03%)
Apr 25, 2008 8.243 8.446 8.090 8.380 722,262 +0.16(+1.93%)
Apr 24, 2008 7.854 8.221 7.777 8.221 963,109 +0.36(+4.60%)
Apr 23, 2008 7.394 8.106 7.394 7.860 1,529,362 +0.58(+7.98%)
Apr 22, 2008 7.317 7.438 7.104 7.279 767,113 -0.13(-1.70%)
Apr 21, 2008 7.695 7.788 7.405 7.405 635,619 -0.37(-4.79%)
Apr 18, 2008 7.799 8.106 7.723 7.777 670,913 -0.05(-0.63%)
Apr 17, 2008 7.619 7.860 7.547 7.827 753,781 +0.16(+2.07%)
Apr 16, 2008 7.504 7.739 7.504 7.668 860,477 +0.25(+3.32%)
Apr 15, 2008 7.159 7.438 7.137 7.421 834,067 +0.30(+4.15%)
Apr 14, 2008 7.279 7.301 7.109 7.126 469,785 -0.17(-2.33%)
Apr 11, 2008 7.356 7.504 7.279 7.295 571,504 -0.16(-2.20%)
Apr 10, 2008 7.279 7.493 7.148 7.460 950,675 +0.19(+2.64%)
Apr 09, 2008 7.520 7.575 7.246 7.268 833,743 -0.28(-3.70%)
Apr 08, 2008 7.509 7.668 7.438 7.547 764,062 -0.08(-1.08%)
Apr 07, 2008 7.717 7.750 7.591 7.630 810,282 -0.07(-0.85%)
Apr 04, 2008 7.854 7.931 7.684 7.695 688,030 -0.17(-2.16%)
Apr 03, 2008 7.832 7.975 7.777 7.865 794,737 -0.05(-0.69%)
Apr 02, 2008 8.128 8.243 7.892 7.920 1,134,462 -0.20(-2.43%)
Apr 01, 2008 7.832 8.117 7.832 8.117 1,173,968 +0.37(+4.81%)
Mar 31, 2008 7.498 7.881 7.476 7.745 1,157,901 +0.28(+3.74%)
Mar 28, 2008 7.725 7.788 7.449 7.465 717,424 -0.28(-3.61%)
Mar 27, 2008 7.739 7.892 7.575 7.745 1,134,918 +0.03(+0.35%)
Mar 26, 2008 7.668 7.799 7.597 7.717 1,336,536 -0.04(-0.56%)
Mar 25, 2008 7.739 7.810 7.586 7.761 1,081,426 -0.01(-0.07%)
Mar 24, 2008 7.531 7.876 7.531 7.766 1,365,009 +0.24(+3.13%)
Mar 21, 2008 7.482 7.531 7.224 7.531 2,613,678 +0.00(+0.00%)
Mar 20, 2008 7.482 7.531 7.224 7.531 2,613,678 +0.16(+2.15%)
Mar 19, 2008 7.525 7.635 7.372 7.372 1,180,057 -0.10(-1.39%)
Mar 18, 2008 7.339 7.498 7.104 7.476 1,419,023 +0.31(+4.36%)
Mar 17, 2008 7.109 7.252 6.792 7.164 1,357,569 +0.09(+1.24%)
Mar 14, 2008 7.290 7.339 6.983 7.076 1,321,568 -0.12(-1.67%)
Mar 13, 2008 6.830 7.246 6.682 7.197 1,477,978 +0.25(+3.63%)
Mar 12, 2008 7.120 7.389 6.918 6.945 1,095,578 -0.16(-2.31%)
Mar 11, 2008 6.693 7.109 6.693 7.109 1,131,013 +0.48(+7.27%)
Mar 10, 2008 6.649 6.759 6.507 6.627 984,096 +0.02(+0.25%)
Mar 07, 2008 6.485 6.846 6.474 6.611 1,044,205 +0.05(+0.84%)
Mar 06, 2008 6.622 6.671 6.529 6.556 1,085,097 -0.12(-1.72%)
Mar 05, 2008 6.682 6.764 6.567 6.671 1,724,903 +0.01(+0.16%)
Mar 04, 2008 6.436 6.704 6.397 6.660 1,592,900 +0.10(+1.50%)
Mar 03, 2008 6.551 6.622 6.441 6.562 1,086,041 -0.01(-0.08%)
Feb 29, 2008 6.846 6.901 6.534 6.567 1,046,504 -0.35(-4.99%)
Feb 28, 2008 7.082 7.104 6.879 6.912 1,079,290 -0.22(-3.07%)
Feb 27, 2008 6.934 7.159 6.857 7.131 1,195,224 +0.16(+2.36%)
Feb 26, 2008 6.945 7.093 6.863 6.967 1,011,010 +0.05(+0.79%)
Feb 25, 2008 6.934 6.934 6.655 6.912 1,087,188 +0.01(+0.08%)
Feb 22, 2008 6.808 7.000 6.622 6.907 1,082,335 +0.09(+1.37%)
Feb 21, 2008 7.098 7.120 6.808 6.813 856,213 -0.22(-3.12%)
Feb 20, 2008 6.786 7.060 6.720 7.033 935,159 +0.19(+2.72%)
Feb 19, 2008 7.022 7.027 6.792 6.846 903,524 -0.14(-2.04%)
Feb 18, 2008 7.016 7.142 6.852 6.989 0 +0.00(+0.00%)
Feb 15, 2008 7.016 7.142 6.852 6.989 1,224,725 -0.01(-0.08%)
Feb 14, 2008 7.087 7.131 6.890 6.994 849,953 -0.08(-1.08%)
Feb 13, 2008 7.191 7.257 6.890 7.071 792,316 -0.04(-0.54%)
Feb 12, 2008 7.186 7.252 7.027 7.109 762,842 +0.04(+0.62%)
Feb 11, 2008 7.323 7.323 7.060 7.065 1,078,508 -0.24(-3.23%)
Feb 08, 2008 7.290 7.487 7.076 7.301 1,361,702 -0.04(-0.52%)
Feb 07, 2008 7.016 7.350 6.945 7.339 1,429,646 +0.32(+4.52%)
Feb 06, 2008 7.065 7.235 6.983 7.022 987,585 -0.03(-0.47%)
Feb 05, 2008 7.186 7.416 7.054 7.054 1,078,514 -0.27(-3.66%)
Feb 04, 2008 7.586 7.597 7.301 7.323 879,699 -0.32(-4.23%)
Feb 01, 2008 7.575 7.723 7.460 7.646 1,226,789 +0.12(+1.53%)
Jan 31, 2008 7.043 7.624 6.901 7.531 1,744,271 +0.41(+5.77%)
Jan 30, 2008 7.137 7.416 7.016 7.120 1,354,123 -0.02(-0.23%)
Jan 29, 2008 6.939 7.137 6.715 7.137 942,639 +0.25(+3.58%)
Jan 28, 2008 6.852 6.901 6.507 6.890 1,841,457 -0.02(-0.24%)
Jan 25, 2008 7.257 7.284 6.879 6.907 979,298 -0.23(-3.22%)
Jan 24, 2008 7.515 7.515 6.956 7.137 2,749,888 -0.43(-5.65%)
Jan 23, 2008 7.038 7.684 6.868 7.564 2,071,328 +0.38(+5.26%)
Jan 22, 2008 6.364 7.416 6.364 7.186 1,582,662 +0.33(+4.79%)
Jan 21, 2008 6.978 7.098 6.693 6.857 0 +0.00(+0.00%)
Jan 18, 2008 6.978 7.098 6.693 6.857 1,264,734 -0.06(-0.87%)
Jan 17, 2008 7.202 7.208 6.918 6.918 821,427 -0.23(-3.22%)
Jan 16, 2008 6.923 7.301 6.923 7.148 1,013,811 +0.22(+3.16%)
Jan 15, 2008 6.928 7.043 6.824 6.928 775,234 -0.08(-1.09%)
Jan 14, 2008 7.191 7.202 6.901 7.005 964,569 -0.13(-1.77%)
Jan 11, 2008 7.180 7.323 7.011 7.131 984,288 -0.10(-1.44%)
Jan 10, 2008 6.967 7.405 6.857 7.235 1,225,658 +0.17(+2.40%)
Jan 09, 2008 6.994 7.093 6.666 7.065 1,766,460 +0.04(+0.62%)
Jan 08, 2008 7.361 7.493 6.994 7.022 1,151,465 -0.33(-4.54%)
Jan 07, 2008 7.164 7.531 7.098 7.356 1,104,608 +0.21(+2.99%)
Jan 04, 2008 7.471 7.525 7.082 7.142 1,161,040 -0.41(-5.37%)
Jan 03, 2008 7.777 7.887 7.493 7.547 1,024,638 -0.20(-2.55%)
Jan 02, 2008 7.887 7.980 7.640 7.745 1,000,744 -0.15(-1.94%)
Jan 01, 2008 7.777 8.035 7.701 7.898 0 +0.00(+0.00%)
Dec 31, 2007 7.777 8.035 7.701 7.898 807,883 +0.06(+0.77%)
Dec 28, 2007 7.953 8.073 7.766 7.838 654,497 -0.09(-1.11%)
Dec 27, 2007 8.237 8.298 7.914 7.925 725,043 -0.32(-3.92%)
Dec 26, 2007 8.194 8.265 8.013 8.248 549,680 +0.03(+0.40%)
Dec 24, 2007 8.029 8.237 8.002 8.216 300,718 +0.12(+1.42%)
Dec 21, 2007 7.925 8.166 7.925 8.101 1,288,101 +0.21(+2.71%)
Dec 20, 2007 7.865 7.925 7.657 7.887 770,852 +0.12(+1.55%)
Dec 19, 2007 7.827 7.909 7.613 7.766 876,385 -0.09(-1.18%)
Dec 18, 2007 7.734 7.903 7.509 7.860 1,294,491 +0.24(+3.09%)
Dec 17, 2007 7.662 7.849 7.619 7.624 849,931 -0.05(-0.71%)
Dec 14, 2007 7.920 7.931 7.673 7.679 738,718 -0.24(-3.04%)
Dec 13, 2007 7.706 7.936 7.613 7.920 991,226 +0.13(+1.69%)
Dec 12, 2007 8.205 8.292 7.684 7.788 1,248,298 -0.21(-2.67%)
Dec 11, 2007 8.511 8.583 7.986 8.002 1,164,434 -0.45(-5.31%)
Dec 10, 2007 8.155 8.451 8.057 8.451 525,830 +0.30(+3.63%)
Dec 07, 2007 8.325 8.325 8.095 8.155 660,026 -0.14(-1.72%)
Dec 06, 2007 7.925 8.298 7.865 8.298 840,963 +0.37(+4.70%)
Dec 05, 2007 7.964 7.980 7.777 7.925 638,847 +0.11(+1.40%)
Dec 04, 2007 7.854 7.914 7.739 7.816 706,951 -0.13(-1.59%)
Dec 03, 2007 8.128 8.172 7.898 7.942 693,438 -0.20(-2.42%)
Nov 30, 2007 8.046 8.353 8.046 8.139 1,300,699 +0.18(+2.27%)
Nov 29, 2007 8.210 8.210 7.849 7.958 1,077,221 -0.26(-3.20%)
Nov 28, 2007 7.958 8.265 7.854 8.221 1,125,970 +0.38(+4.82%)
Nov 27, 2007 7.805 7.953 7.766 7.843 992,504 +0.07(+0.92%)
Nov 26, 2007 8.342 8.342 7.728 7.772 1,128,161 -0.57(-6.83%)
Nov 23, 2007 8.139 8.424 8.128 8.342 231,693 +0.27(+3.39%)
Nov 21, 2007 7.958 8.298 7.827 8.068 1,057,137 +0.07(+0.89%)
Nov 20, 2007 7.975 8.084 7.799 7.997 1,082,333 +0.01(+0.07%)
Nov 19, 2007 8.205 8.205 7.887 7.991 939,921 -0.30(-3.63%)
Nov 16, 2007 8.303 8.478 8.106 8.292 890,807 +0.01(+0.07%)
Nov 15, 2007 8.533 8.533 8.237 8.287 813,758 -0.18(-2.07%)
Nov 14, 2007 8.895 8.960 8.402 8.462 726,302 -0.46(-5.16%)
Nov 13, 2007 8.681 8.922 8.621 8.922 623,875 +0.31(+3.56%)
Nov 12, 2007 8.604 8.829 8.500 8.615 970,047 -0.01(-0.13%)
Nov 09, 2007 8.177 8.676 8.002 8.626 1,023,177 +0.32(+3.82%)
Nov 08, 2007 8.007 8.331 7.936 8.309 1,043,809 +0.39(+4.91%)
Nov 07, 2007 8.106 8.232 7.920 7.920 949,965 -0.40(-4.81%)
Nov 06, 2007 8.062 8.336 7.931 8.320 843,884 +0.27(+3.33%)
Nov 05, 2007 7.865 8.172 7.832 8.051 911,073 +0.06(+0.75%)
Nov 02, 2007 8.342 8.413 7.953 7.991 1,591,366 -0.19(-2.28%)
Nov 01, 2007 8.577 8.615 8.112 8.177 1,360,950 -0.50(-5.74%)
Oct 31, 2007 8.599 8.758 8.402 8.676 1,386,694 +0.07(+0.83%)
Oct 30, 2007 8.796 8.796 8.489 8.604 1,107,894 -0.20(-2.30%)
Oct 29, 2007 9.054 9.125 8.769 8.807 897,927 -0.24(-2.60%)
Oct 26, 2007 8.725 9.147 8.687 9.043 995,608 +0.39(+4.56%)
Oct 25, 2007 8.216 8.851 8.216 8.648 1,549,007 +0.33(+4.02%)
Oct 24, 2007 8.429 8.468 8.095 8.314 1,060,606 -0.14(-1.62%)
Oct 23, 2007 8.440 8.563 8.254 8.451 834,025 +0.09(+1.11%)
Oct 22, 2007 8.095 8.528 8.013 8.358 1,275,138 +0.18(+2.14%)
Oct 19, 2007 8.380 8.418 8.161 8.183 964,934 -0.22(-2.61%)
Oct 18, 2007 8.380 8.522 8.314 8.402 819,418 -0.06(-0.71%)
Oct 17, 2007 8.621 8.670 8.363 8.462 973,881 -0.09(-1.09%)
Oct 16, 2007 8.709 8.785 8.489 8.555 826,539 -0.16(-1.82%)
Oct 15, 2007 8.889 8.955 8.615 8.714 913,082 -0.20(-2.27%)
Oct 12, 2007 8.971 9.097 8.884 8.917 733,971 -0.06(-0.67%)
Oct 11, 2007 9.026 9.119 8.856 8.977 1,517,239 +0.10(+1.11%)
Oct 10, 2007 9.574 9.607 8.851 8.878 4,401,636 -0.70(-7.27%)
Oct 09, 2007 9.475 9.579 9.393 9.574 407,883 +0.08(+0.81%)
Oct 08, 2007 9.541 9.557 9.431 9.497 227,494 -0.08(-0.86%)
Oct 05, 2007 9.464 9.618 9.360 9.579 462,657 +0.25(+2.70%)
Oct 04, 2007 9.306 9.382 9.256 9.327 558,694 +0.08(+0.83%)
Oct 03, 2007 9.399 9.404 9.201 9.251 786,006 -0.18(-1.86%)
Oct 02, 2007 9.344 9.448 9.284 9.426 379,948 +0.08(+0.88%)
Oct 01, 2007 8.955 9.355 8.955 9.344 515,970 +0.38(+4.21%)
Sep 28, 2007 9.223 9.256 8.966 8.966 622,597 -0.31(-3.36%)
Sep 27, 2007 9.169 9.278 9.119 9.278 581,699 +0.09(+1.01%)
Sep 26, 2007 9.229 9.349 9.152 9.185 415,734 +0.04(+0.42%)
Sep 25, 2007 9.201 9.349 9.108 9.147 477,629 -0.15(-1.65%)
Sep 24, 2007 9.371 9.442 9.251 9.300 610,912 -0.10(-1.05%)
Sep 21, 2007 9.574 9.749 9.322 9.399 1,233,692 -0.20(-2.05%)
Sep 20, 2007 9.683 9.755 9.481 9.596 419,568 -0.12(-1.18%)
Sep 19, 2007 9.744 9.853 9.634 9.711 745,838 +0.10(+1.03%)
Sep 18, 2007 9.152 9.612 9.054 9.612 705,671 +0.49(+5.41%)
Sep 17, 2007 9.180 9.223 9.059 9.119 1,201,558 -0.08(-0.89%)
Sep 14, 2007 9.141 9.212 8.824 9.201 429,793 +0.06(+0.66%)
Sep 13, 2007 9.054 9.196 8.950 9.141 882,773 +0.12(+1.27%)
Sep 12, 2007 9.108 9.185 8.993 9.026 419,386 -0.10(-1.08%)
Sep 11, 2007 8.993 9.169 9.010 9.125 869,445 +0.13(+1.46%)
Sep 10, 2007 9.032 9.152 8.829 8.993 511,588 +0.04(+0.43%)
Sep 07, 2007 8.971 9.037 8.889 8.955 645,054 -0.20(-2.15%)
Sep 06, 2007 9.147 9.267 8.922 9.152 636,473 +0.01(+0.06%)
Sep 05, 2007 9.245 9.251 9.037 9.147 512,866 -0.15(-1.65%)
Sep 04, 2007 9.180 9.360 9.147 9.300 340,876 +0.10(+1.07%)
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%)
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.