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, 2006 9.968 10.11 9.968 10.06 828,365 +0.08(+0.82%)
May 30, 2006 10.02 10.04 9.974 9.974 389,990 -0.10(-1.03%)
May 26, 2006 10.13 10.13 10.05 10.08 327,183 -0.03(-0.32%)
May 25, 2006 10.11 10.12 10.01 10.11 610,364 +0.09(+0.87%)
May 24, 2006 9.881 10.07 9.870 10.02 616,024 +0.14(+1.44%)
May 23, 2006 9.968 10.03 9.881 9.881 1,528,558 -0.04(-0.39%)
May 22, 2006 9.804 9.974 9.793 9.919 698,733 +0.08(+0.78%)
May 19, 2006 9.667 9.870 9.667 9.842 513,414 +0.14(+1.41%)
May 18, 2006 9.826 9.881 9.705 9.705 982,827 -0.12(-1.17%)
May 17, 2006 9.941 9.979 9.749 9.820 966,030 +0.08(+0.79%)
May 16, 2006 9.700 9.777 9.656 9.744 363,151 +0.05(+0.51%)
May 15, 2006 9.585 9.782 9.557 9.694 578,960 +0.03(+0.28%)
May 12, 2006 9.399 9.738 9.399 9.667 467,769 -0.01(-0.06%)
May 11, 2006 9.892 9.892 9.667 9.672 511,041 -0.25(-2.54%)
May 10, 2006 9.908 10.01 9.837 9.924 438,009 -0.01(-0.06%)
May 09, 2006 10.01 10.01 9.913 9.930 379,948 -0.08(-0.77%)
May 08, 2006 10.03 10.08 9.941 10.01 318,784 -0.02(-0.22%)
May 05, 2006 10.00 10.08 9.968 10.03 399,484 +0.03(+0.33%)
May 04, 2006 9.957 10.01 9.930 9.996 250,499 +0.03(+0.33%)
May 03, 2006 9.957 9.996 9.919 9.963 455,171 -0.01(-0.05%)
May 02, 2006 9.979 9.985 9.908 9.968 347,997 -0.01(-0.05%)
May 01, 2006 9.996 10.01 9.935 9.974 798,604 -0.02(-0.22%)
Apr 28, 2006 9.913 10.04 9.903 9.996 689,056 +0.03(+0.27%)
Apr 27, 2006 9.892 10.03 9.848 9.968 676,275 +0.00(+0.00%)
Apr 26, 2006 9.831 10.11 9.820 9.968 768,478 +0.14(+1.39%)
Apr 25, 2006 9.804 9.831 9.749 9.831 466,856 +0.02(+0.22%)
Apr 24, 2006 9.848 9.853 9.771 9.809 296,144 -0.05(-0.56%)
Apr 21, 2006 9.968 9.968 9.837 9.864 406,970 +0.00(+0.00%)
Apr 20, 2006 9.903 9.924 9.826 9.864 354,387 -0.07(-0.72%)
Apr 19, 2006 9.924 9.963 9.859 9.935 321,158 +0.02(+0.17%)
Apr 18, 2006 9.842 9.924 9.793 9.919 979,541 +0.08(+0.78%)
Apr 17, 2006 9.831 9.859 9.755 9.842 528,203 +0.00(+0.00%)
Apr 13, 2006 9.831 9.875 9.760 9.842 444,947 +0.01(+0.11%)
Apr 12, 2006 9.722 9.831 9.662 9.831 321,523 +0.10(+1.07%)
Apr 11, 2006 9.859 9.903 9.700 9.727 423,950 -0.12(-1.22%)
Apr 10, 2006 9.804 9.892 9.787 9.848 420,116 +0.02(+0.17%)
Apr 07, 2006 9.979 10.07 9.755 9.831 529,299 -0.12(-1.16%)
Apr 06, 2006 9.985 10.01 9.913 9.946 316,045 -0.07(-0.71%)
Apr 05, 2006 10.02 10.10 9.968 10.02 446,590 -0.01(-0.11%)
Apr 04, 2006 9.859 10.09 9.848 10.03 449,146 +0.15(+1.50%)
Apr 03, 2006 9.908 9.996 9.859 9.881 447,685 -0.03(-0.33%)
Mar 31, 2006 9.952 9.996 9.853 9.913 653,636 -0.07(-0.71%)
Mar 30, 2006 9.996 10.02 9.892 9.985 358,404 -0.03(-0.27%)
Mar 29, 2006 9.996 10.12 9.957 10.01 578,595 +0.01(+0.05%)
Mar 28, 2006 9.996 10.12 9.985 10.01 327,548 -0.02(-0.16%)
Mar 27, 2006 10.11 10.11 9.979 10.02 198,099 -0.09(-0.87%)
Mar 24, 2006 10.04 10.14 9.990 10.11 256,342 +0.07(+0.71%)
Mar 23, 2006 10.12 10.12 9.990 10.04 288,111 -0.08(-0.81%)
Mar 22, 2006 9.968 10.12 9.957 10.12 324,809 +0.14(+1.43%)
Mar 21, 2006 10.11 10.17 9.968 9.979 414,091 -0.15(-1.46%)
Mar 20, 2006 10.09 10.16 9.979 10.13 494,974 +0.03(+0.27%)
Mar 17, 2006 10.09 10.13 9.990 10.10 1,455,527 +0.04(+0.44%)
Mar 16, 2006 10.09 10.10 9.996 10.06 266,749 +0.00(+0.00%)
Mar 15, 2006 9.859 10.06 9.804 10.06 700,011 +0.20(+2.00%)
Mar 14, 2006 9.935 9.935 9.809 9.859 1,206,305 -0.10(-1.04%)
Mar 13, 2006 10.02 10.13 9.941 9.963 774,503 -0.06(-0.60%)
Mar 10, 2006 10.03 10.11 9.941 10.02 409,344 +0.00(+0.00%)
Mar 09, 2006 10.06 10.18 9.979 10.02 324,809 -0.04(-0.44%)
Mar 08, 2006 9.963 10.15 9.924 10.07 325,539 +0.06(+0.60%)
Mar 07, 2006 10.02 10.02 9.935 10.01 296,509 -0.07(-0.65%)
Mar 06, 2006 10.13 10.13 9.968 10.07 260,541 -0.07(-0.70%)
Mar 03, 2006 10.06 10.27 10.04 10.14 568,371 +0.02(+0.16%)
Mar 02, 2006 10.20 10.21 10.12 10.13 452,980 -0.11(-1.07%)
Mar 01, 2006 10.19 10.29 10.07 10.24 496,069 +0.05(+0.48%)
Feb 28, 2006 10.28 10.27 10.12 10.19 749,855 -0.09(-0.91%)
Feb 27, 2006 10.29 10.35 10.20 10.28 193,169 -0.01(-0.05%)
Feb 24, 2006 10.25 10.29 10.11 10.29 407,883 +0.02(+0.16%)
Feb 23, 2006 10.28 10.33 10.19 10.27 311,298 +0.00(+0.00%)
Feb 22, 2006 10.20 10.31 10.15 10.27 489,314 +0.11(+1.08%)
Feb 21, 2006 10.19 10.26 10.05 10.16 460,649 -0.05(-0.54%)
Feb 17, 2006 10.30 10.30 10.15 10.21 301,622 -0.06(-0.59%)
Feb 16, 2006 10.21 10.30 10.16 10.28 282,451 +0.07(+0.70%)
Feb 15, 2006 10.13 10.21 10.08 10.20 403,501 +0.13(+1.25%)
Feb 14, 2006 9.968 10.16 9.941 10.08 448,416 +0.14(+1.38%)
Feb 13, 2006 9.930 9.985 9.892 9.941 483,289 -0.03(-0.33%)
Feb 10, 2006 9.996 10.04 9.881 9.974 495,704 +0.02(+0.22%)
Feb 09, 2006 10.01 10.04 9.919 9.952 389,990 -0.02(-0.22%)
Feb 08, 2006 9.996 9.996 9.864 9.974 576,587 -0.01(-0.05%)
Feb 07, 2006 9.990 10.06 9.913 9.979 689,239 +0.01(+0.05%)
Feb 06, 2006 10.02 10.07 9.820 9.974 663,130 +0.00(+0.00%)
Feb 03, 2006 10.00 10.06 9.919 9.974 921,298 -0.10(-1.03%)
Feb 02, 2006 10.11 10.24 9.924 10.08 754,237 -0.01(-0.05%)
Feb 01, 2006 9.968 10.12 9.946 10.08 460,101 +0.06(+0.60%)
Jan 31, 2006 10.03 10.12 9.919 10.02 520,535 -0.07(-0.65%)
Jan 30, 2006 10.14 10.14 9.979 10.09 654,366 +0.00(+0.00%)
Jan 27, 2006 10.21 10.15 9.935 10.09 1,293,943 -0.13(-1.23%)
Jan 26, 2006 10.35 10.49 10.20 10.21 2,177,448 -0.14(-1.32%)
Jan 25, 2006 10.37 10.40 10.25 10.35 1,096,574 +0.01(+0.11%)
Jan 24, 2006 10.25 10.38 10.13 10.34 588,272 +0.12(+1.18%)
Jan 23, 2006 10.20 10.28 10.15 10.22 563,624 +0.03(+0.27%)
Jan 20, 2006 10.24 10.28 10.16 10.19 851,187 -0.02(-0.16%)
Jan 19, 2006 10.25 10.31 10.12 10.21 871,271 +0.00(+0.00%)
Jan 18, 2006 10.19 10.29 10.15 10.21 992,686 -0.04(-0.37%)
Jan 17, 2006 10.32 10.32 10.21 10.25 1,423,210 -0.14(-1.32%)
Jan 13, 2006 10.31 10.39 10.30 10.38 538,610 +0.06(+0.58%)
Jan 12, 2006 10.30 10.36 10.28 10.32 406,240 +0.02(+0.21%)
Jan 11, 2006 10.28 10.31 10.21 10.30 386,339 +0.01(+0.11%)
Jan 10, 2006 10.27 10.31 10.24 10.29 443,121 +0.01(+0.05%)
Jan 09, 2006 10.26 10.31 10.19 10.29 509,215 +0.04(+0.37%)
Jan 06, 2006 10.27 10.29 10.13 10.25 276,425 +0.02(+0.16%)
Jan 05, 2006 10.22 10.26 10.18 10.23 244,474 -0.01(-0.11%)
Jan 04, 2006 10.17 10.27 10.11 10.24 391,816 +0.10(+0.97%)
Jan 03, 2006 10.14 10.19 9.913 10.14 520,717 +0.01(+0.05%)
Dec 30, 2005 10.17 10.23 10.11 10.14 237,353 -0.10(-1.02%)
Dec 29, 2005 10.30 10.35 10.24 10.24 351,101 -0.07(-0.69%)
Dec 28, 2005 10.20 10.35 10.20 10.31 259,080 +0.10(+0.97%)
Dec 27, 2005 10.40 10.41 10.17 10.21 227,494 -0.15(-1.48%)
Dec 23, 2005 10.30 10.41 10.30 10.37 224,938 +0.08(+0.80%)
Dec 22, 2005 10.27 10.38 10.18 10.29 356,213 +0.05(+0.54%)
Dec 21, 2005 10.24 10.36 10.16 10.23 227,677 +0.03(+0.27%)
Dec 20, 2005 10.17 10.27 10.11 10.20 165,965 +0.02(+0.16%)
Dec 19, 2005 10.37 10.37 10.16 10.19 319,697 -0.22(-2.11%)
Dec 16, 2005 10.26 10.41 10.26 10.41 949,050 +0.18(+1.77%)
Dec 15, 2005 10.33 10.40 10.19 10.23 324,444 -0.09(-0.85%)
Dec 14, 2005 10.25 10.41 10.23 10.31 317,871 +0.08(+0.80%)
Dec 13, 2005 10.14 10.28 10.14 10.23 394,190 +0.10(+0.97%)
Dec 12, 2005 10.11 10.18 10.04 10.13 319,697 +0.04(+0.38%)
Dec 09, 2005 10.04 10.13 9.957 10.09 332,112 +0.05(+0.55%)
Dec 08, 2005 9.985 10.13 9.946 10.04 709,870 +0.06(+0.60%)
Dec 07, 2005 9.985 10.01 9.913 9.979 476,350 +0.03(+0.33%)
Dec 06, 2005 9.979 10.02 9.919 9.946 275,878 -0.01(-0.11%)
Dec 05, 2005 9.946 9.990 9.820 9.957 329,739 -0.04(-0.38%)
Dec 02, 2005 9.957 9.996 9.859 9.996 239,362 +0.02(+0.22%)
Dec 01, 2005 9.908 9.985 9.826 9.974 469,595 +0.12(+1.22%)
Nov 30, 2005 9.957 9.996 9.755 9.853 767,748 +0.02(+0.17%)
Nov 29, 2005 9.859 9.924 9.727 9.837 423,220 -0.02(-0.22%)
Nov 28, 2005 10.02 10.03 9.853 9.859 278,799 -0.17(-1.69%)
Nov 25, 2005 10.03 10.05 9.968 10.03 27,752 +0.03(+0.27%)
Nov 23, 2005 10.04 10.10 9.985 10.00 142,412 -0.08(-0.76%)
Nov 22, 2005 10.03 10.13 9.979 10.08 141,682 +0.02(+0.16%)
Nov 21, 2005 9.930 10.08 9.853 10.06 213,801 +0.11(+1.10%)
Nov 18, 2005 10.02 10.02 9.837 9.952 223,660 +0.04(+0.39%)
Nov 17, 2005 9.744 9.913 9.733 9.913 207,775 +0.17(+1.74%)
Nov 16, 2005 9.738 9.793 9.590 9.744 311,481 +0.01(+0.11%)
Nov 15, 2005 9.935 9.990 9.722 9.733 312,759 -0.21(-2.15%)
Nov 14, 2005 10.06 10.10 9.875 9.946 205,037 -0.10(-1.04%)
Nov 11, 2005 10.08 10.12 9.935 10.05 218,913 -0.05(-0.54%)
Nov 10, 2005 9.935 10.11 9.787 10.11 268,392 +0.18(+1.82%)
Nov 09, 2005 9.842 10.02 9.782 9.924 197,368 +0.02(+0.22%)
Nov 08, 2005 9.935 9.968 9.875 9.903 142,047 -0.09(-0.88%)
Nov 07, 2005 9.968 10.05 9.919 9.990 177,285 +0.02(+0.22%)
Nov 04, 2005 9.875 9.968 9.870 9.968 147,707 +0.09(+0.89%)
Nov 03, 2005 9.935 9.996 9.864 9.881 399,302 -0.04(-0.44%)
Nov 02, 2005 9.716 9.930 9.694 9.924 450,059 +0.21(+2.14%)
Nov 01, 2005 9.585 9.793 9.541 9.716 416,647 +0.08(+0.80%)
Oct 31, 2005 9.585 9.689 9.530 9.640 355,117 +0.05(+0.57%)
Oct 28, 2005 9.470 9.640 9.448 9.585 336,677 +0.17(+1.80%)
Oct 27, 2005 9.453 9.525 9.355 9.415 317,506 -0.07(-0.75%)
Oct 26, 2005 9.530 9.557 9.410 9.486 306,734 -0.07(-0.74%)
Oct 25, 2005 9.563 9.607 9.426 9.557 285,737 -0.04(-0.46%)
Oct 24, 2005 9.448 9.612 9.393 9.601 325,174 +0.17(+1.80%)
Oct 21, 2005 9.382 9.519 9.360 9.431 458,458 +0.08(+0.88%)
Oct 20, 2005 9.437 9.470 9.262 9.349 282,998 -0.12(-1.22%)
Oct 19, 2005 9.147 9.492 9.119 9.464 362,238 +0.28(+3.04%)
Oct 18, 2005 9.251 9.284 9.125 9.185 341,607 -0.08(-0.89%)
Oct 17, 2005 9.185 9.393 9.114 9.267 535,689 +0.07(+0.77%)
Oct 14, 2005 9.196 9.207 8.950 9.196 288,841 +0.07(+0.72%)
Oct 13, 2005 9.004 9.147 8.955 9.130 197,734 +0.08(+0.91%)
Oct 12, 2005 8.982 9.092 8.911 9.048 427,054 +0.05(+0.61%)
Oct 11, 2005 9.147 9.234 8.982 8.993 445,129 -0.15(-1.68%)
Oct 10, 2005 9.738 9.738 9.119 9.147 323,896 -0.07(-0.77%)
Oct 07, 2005 9.284 9.311 9.152 9.218 341,059 -0.03(-0.30%)
Oct 06, 2005 9.234 9.415 9.147 9.245 695,446 +0.01(+0.12%)
Oct 05, 2005 9.519 9.519 9.147 9.234 795,500 -0.31(-3.21%)
Oct 04, 2005 9.760 9.809 9.508 9.541 378,670 -0.20(-2.08%)
Oct 03, 2005 9.634 9.853 9.634 9.744 429,427 +0.10(+1.08%)
Sep 30, 2005 9.547 9.651 9.547 9.640 312,759 +0.08(+0.86%)
Sep 29, 2005 9.426 9.557 9.360 9.557 390,355 +0.13(+1.34%)
Sep 28, 2005 9.470 9.574 9.311 9.431 353,474 -0.04(-0.40%)
Sep 27, 2005 9.508 9.574 9.377 9.470 223,660 -0.06(-0.63%)
Sep 26, 2005 9.552 9.634 9.464 9.530 211,792 +0.00(+0.00%)
Sep 23, 2005 9.530 9.618 9.377 9.530 405,327 +0.07(+0.69%)
Sep 22, 2005 9.459 9.508 9.360 9.464 398,389 -0.03(-0.29%)
Sep 21, 2005 9.612 9.618 9.486 9.492 527,838 -0.18(-1.87%)
Sep 20, 2005 9.733 9.826 9.634 9.672 379,766 -0.03(-0.28%)
Sep 19, 2005 9.848 9.859 9.629 9.700 731,780 -0.18(-1.83%)
Sep 16, 2005 9.842 9.886 9.777 9.881 935,722 +0.10(+1.01%)
Sep 15, 2005 9.656 9.787 9.612 9.782 295,962 +0.12(+1.25%)
Sep 14, 2005 9.705 9.787 9.623 9.662 245,569 -0.02(-0.17%)
Sep 13, 2005 9.738 9.771 9.623 9.678 180,571 -0.11(-1.12%)
Sep 12, 2005 9.826 9.848 9.749 9.787 292,493 -0.04(-0.39%)
Sep 09, 2005 9.804 9.837 9.744 9.826 268,209 +0.08(+0.79%)
Sep 08, 2005 9.749 9.809 9.667 9.749 354,022 -0.04(-0.39%)
Sep 07, 2005 9.672 9.815 9.645 9.787 767,931 +0.09(+0.96%)
Sep 06, 2005 9.694 9.727 9.640 9.694 430,523 +0.02(+0.23%)
Sep 02, 2005 9.749 9.749 9.645 9.672 335,764 -0.08(-0.79%)
Sep 01, 2005 9.749 9.771 9.651 9.749 369,724 +0.01(+0.11%)
Aug 31, 2005 9.667 9.777 9.536 9.738 379,948 +0.07(+0.74%)
Aug 30, 2005 9.727 9.733 9.590 9.667 321,340 -0.07(-0.73%)
Aug 29, 2005 9.585 9.738 9.525 9.738 222,747 +0.10(+1.02%)
Aug 26, 2005 9.804 9.804 9.547 9.640 338,868 -0.18(-1.84%)
Aug 25, 2005 9.798 9.859 9.755 9.820 318,419 +0.02(+0.22%)
Aug 24, 2005 9.787 9.870 9.700 9.798 385,791 -0.01(-0.06%)
Aug 23, 2005 9.864 9.875 9.645 9.804 319,149 -0.05(-0.56%)
Aug 22, 2005 9.881 9.886 9.809 9.859 457,910 -0.01(-0.11%)
Aug 19, 2005 9.766 9.875 9.727 9.870 244,291 +0.09(+0.90%)
Aug 18, 2005 9.815 9.848 9.727 9.782 382,687 -0.08(-0.83%)
Aug 17, 2005 9.809 9.864 9.722 9.864 245,935 +0.09(+0.90%)
Aug 16, 2005 9.820 9.859 9.749 9.777 264,740 -0.08(-0.83%)
Aug 15, 2005 9.771 9.859 9.645 9.859 400,032 +0.07(+0.73%)
Aug 12, 2005 9.820 9.831 9.645 9.787 289,571 -0.07(-0.72%)
Aug 11, 2005 9.744 9.919 9.667 9.859 342,519 +0.09(+0.90%)
Aug 10, 2005 9.859 10.03 9.607 9.771 543,357 -0.05(-0.56%)
Aug 09, 2005 9.809 9.859 9.793 9.826 391,999 +0.04(+0.39%)
Aug 08, 2005 9.744 9.815 9.656 9.787 452,067 +0.06(+0.62%)
Aug 05, 2005 9.755 9.755 9.579 9.727 798,421 -0.04(-0.45%)
Aug 04, 2005 9.749 9.886 9.722 9.771 425,228 +0.02(+0.22%)
Aug 03, 2005 9.771 9.809 9.651 9.749 400,580 -0.04(-0.45%)
Aug 02, 2005 9.749 9.804 9.667 9.793 299,431 +0.06(+0.62%)
Aug 01, 2005 9.700 9.804 9.618 9.733 637,751 +0.06(+0.62%)
Jul 29, 2005 9.875 9.875 9.601 9.672 559,424 -0.28(-2.86%)
Jul 28, 2005 9.667 9.963 9.667 9.957 289,571 +0.11(+1.11%)
Jul 27, 2005 9.859 9.859 9.722 9.848 236,440 -0.01(-0.11%)
Jul 26, 2005 9.831 9.930 9.749 9.859 251,412 +0.04(+0.45%)
Jul 25, 2005 9.946 9.996 9.804 9.815 263,645 -0.17(-1.70%)
Jul 22, 2005 9.749 9.985 9.722 9.985 247,578 +0.27(+2.76%)
Jul 21, 2005 9.875 9.957 9.716 9.716 343,615 -0.16(-1.61%)
Jul 20, 2005 9.634 9.886 9.634 9.875 268,027 +0.19(+1.92%)
Jul 19, 2005 9.672 9.744 9.651 9.689 145,698 +0.04(+0.45%)
Jul 18, 2005 9.694 9.738 9.618 9.645 214,896 -0.10(-1.07%)
Jul 15, 2005 9.820 9.848 9.716 9.749 288,476 -0.12(-1.22%)
Jul 14, 2005 9.913 9.946 9.815 9.870 612,373 +0.01(+0.06%)
Jul 13, 2005 9.903 9.924 9.831 9.864 187,874 -0.04(-0.44%)
Jul 12, 2005 9.875 10.00 9.777 9.908 315,680 +0.03(+0.33%)
Jul 11, 2005 9.771 9.875 9.705 9.875 526,012 +0.12(+1.24%)
Jul 08, 2005 9.634 9.787 9.618 9.755 334,303 +0.14(+1.42%)
Jul 07, 2005 9.508 9.700 9.503 9.618 290,667 -0.02(-0.17%)
Jul 06, 2005 9.771 9.798 9.601 9.634 259,446 -0.14(-1.46%)
Jul 05, 2005 9.596 9.804 9.596 9.777 395,650 +0.16(+1.71%)
Jul 01, 2005 9.656 9.656 9.596 9.612 160,670 -0.01(-0.11%)
Jun 30, 2005 9.634 9.683 9.585 9.623 410,439 +0.01(+0.06%)
Jun 29, 2005 9.568 9.634 9.525 9.618 255,977 +0.04(+0.40%)
Jun 28, 2005 9.393 9.579 9.393 9.579 342,519 +0.22(+2.34%)
Jun 27, 2005 9.327 9.421 9.256 9.360 491,870 +0.03(+0.29%)
Jun 24, 2005 9.404 9.453 9.327 9.333 358,039 -0.07(-0.76%)
Jun 23, 2005 9.563 9.585 9.404 9.404 350,736 -0.17(-1.77%)
Jun 22, 2005 9.612 9.640 9.514 9.574 353,292 +0.00(+0.00%)
Jun 21, 2005 9.547 9.612 9.508 9.574 211,062 +0.03(+0.29%)
Jun 20, 2005 9.596 9.629 9.519 9.547 336,677 -0.08(-0.85%)
Jun 17, 2005 9.711 9.711 9.590 9.629 621,319 -0.01(-0.06%)
Jun 16, 2005 9.579 9.656 9.536 9.634 306,186 +0.05(+0.51%)
Jun 15, 2005 9.536 9.585 9.415 9.585 344,163 +0.09(+0.92%)
Jun 14, 2005 9.448 9.530 9.442 9.497 297,787 +0.03(+0.35%)
Jun 13, 2005 9.421 9.519 9.344 9.464 387,982 +0.04(+0.41%)
Jun 10, 2005 9.481 9.497 9.322 9.426 475,438 -0.09(-0.92%)
Jun 09, 2005 9.311 9.514 9.201 9.514 922,211 -0.14(-1.47%)
Jun 08, 2005 9.651 9.716 9.623 9.656 272,044 +0.01(+0.06%)
Jun 07, 2005 9.727 9.787 9.651 9.651 558,329 -0.06(-0.62%)
Jun 06, 2005 9.694 9.749 9.656 9.711 282,451 +0.03(+0.28%)
Jun 03, 2005 9.749 9.804 9.667 9.683 613,103 -0.11(-1.12%)
Jun 02, 2005 9.749 9.820 9.701 9.793 647,976 +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.