Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2008 7.044 7.625 6.902 7.532 1,744,036 +0.41(+5.77%)
Jan 30, 2008 7.138 7.417 7.017 7.121 1,353,941 -0.02(-0.23%)
Jan 29, 2008 6.940 7.138 6.716 7.138 942,512 +0.25(+3.58%)
Jan 28, 2008 6.853 6.902 6.508 6.891 1,841,208 -0.02(-0.24%)
Jan 25, 2008 7.258 7.285 6.880 6.907 979,166 -0.23(-3.22%)
Jan 24, 2008 7.516 7.516 6.957 7.138 2,749,517 -0.43(-5.65%)
Jan 23, 2008 7.039 7.685 6.869 7.565 2,071,049 +0.38(+5.26%)
Jan 22, 2008 6.365 7.417 6.365 7.187 1,582,449 +0.33(+4.79%)
Jan 21, 2008 6.979 7.099 6.694 6.858 0 +0.00(+0.00%)
Jan 18, 2008 6.979 7.099 6.694 6.858 1,264,563 -0.06(-0.87%)
Jan 17, 2008 7.203 7.209 6.918 6.918 821,316 -0.23(-3.22%)
Jan 16, 2008 6.924 7.302 6.924 7.149 1,013,674 +0.22(+3.16%)
Jan 15, 2008 6.929 7.044 6.825 6.929 775,129 -0.08(-1.09%)
Jan 14, 2008 7.192 7.203 6.902 7.006 964,439 -0.13(-1.77%)
Jan 11, 2008 7.181 7.324 7.012 7.132 984,155 -0.10(-1.44%)
Jan 10, 2008 6.968 7.406 6.858 7.236 1,225,493 +0.17(+2.40%)
Jan 09, 2008 6.995 7.094 6.666 7.066 1,766,222 +0.04(+0.62%)
Jan 08, 2008 7.362 7.494 6.995 7.023 1,151,310 -0.33(-4.54%)
Jan 07, 2008 7.165 7.532 7.099 7.357 1,104,459 +0.21(+2.99%)
Jan 04, 2008 7.472 7.526 7.083 7.143 1,160,883 -0.41(-5.37%)
Jan 03, 2008 7.778 7.888 7.494 7.548 1,024,500 -0.20(-2.55%)
Jan 02, 2008 7.888 7.981 7.642 7.746 1,000,609 -0.15(-1.94%)
Jan 01, 2008 7.778 8.036 7.702 7.899 0 +0.00(+0.00%)
Dec 31, 2007 7.778 8.036 7.702 7.899 807,774 +0.06(+0.77%)
Dec 28, 2007 7.954 8.074 7.768 7.839 654,409 -0.09(-1.11%)
Dec 27, 2007 8.239 8.299 7.915 7.926 724,945 -0.32(-3.92%)
Dec 26, 2007 8.195 8.266 8.014 8.250 549,606 +0.03(+0.40%)
Dec 24, 2007 8.030 8.239 8.003 8.217 300,677 +0.12(+1.42%)
Dec 21, 2007 7.926 8.167 7.926 8.102 1,287,927 +0.21(+2.71%)
Dec 20, 2007 7.866 7.926 7.658 7.888 770,748 +0.12(+1.55%)
Dec 19, 2007 7.828 7.910 7.614 7.768 876,267 -0.09(-1.18%)
Dec 18, 2007 7.735 7.904 7.510 7.861 1,294,316 +0.24(+3.09%)
Dec 17, 2007 7.663 7.850 7.620 7.625 849,816 -0.05(-0.71%)
Dec 14, 2007 7.921 7.932 7.674 7.680 738,618 -0.24(-3.04%)
Dec 13, 2007 7.707 7.937 7.614 7.921 991,092 +0.13(+1.69%)
Dec 12, 2007 8.206 8.293 7.685 7.789 1,248,130 -0.21(-2.67%)
Dec 11, 2007 8.512 8.584 7.987 8.003 1,164,277 -0.45(-5.31%)
Dec 10, 2007 8.156 8.452 8.058 8.452 525,759 +0.30(+3.63%)
Dec 07, 2007 8.326 8.326 8.096 8.156 659,937 -0.14(-1.72%)
Dec 06, 2007 7.926 8.299 7.866 8.299 840,849 +0.37(+4.70%)
Dec 05, 2007 7.965 7.981 7.778 7.926 638,760 +0.11(+1.40%)
Dec 04, 2007 7.855 7.915 7.740 7.817 706,855 -0.13(-1.59%)
Dec 03, 2007 8.129 8.173 7.899 7.943 693,344 -0.20(-2.42%)
Nov 30, 2007 8.047 8.354 8.047 8.140 1,300,523 +0.18(+2.27%)
Nov 29, 2007 8.211 8.211 7.850 7.959 1,077,076 -0.26(-3.20%)
Nov 28, 2007 7.959 8.266 7.855 8.222 1,125,818 +0.38(+4.82%)
Nov 27, 2007 7.806 7.954 7.768 7.844 992,370 +0.07(+0.92%)
Nov 26, 2007 8.343 8.343 7.729 7.773 1,128,008 -0.57(-6.83%)
Nov 23, 2007 8.140 8.425 8.129 8.343 231,662 +0.27(+3.39%)
Nov 21, 2007 7.959 8.299 7.828 8.069 1,056,994 +0.07(+0.89%)
Nov 20, 2007 7.976 8.085 7.800 7.998 1,082,187 +0.01(+0.07%)
Nov 19, 2007 8.206 8.206 7.888 7.992 939,794 -0.30(-3.63%)
Nov 16, 2007 8.304 8.480 8.107 8.293 890,687 +0.01(+0.07%)
Nov 15, 2007 8.534 8.534 8.239 8.288 813,648 -0.18(-2.07%)
Nov 14, 2007 8.896 8.962 8.403 8.463 726,204 -0.46(-5.16%)
Nov 13, 2007 8.682 8.923 8.622 8.923 623,791 +0.31(+3.56%)
Nov 12, 2007 8.606 8.830 8.502 8.617 969,916 -0.01(-0.13%)
Nov 09, 2007 8.178 8.677 8.003 8.628 1,023,039 +0.32(+3.82%)
Nov 08, 2007 8.009 8.332 7.937 8.310 1,043,668 +0.39(+4.91%)
Nov 07, 2007 8.107 8.233 7.921 7.921 949,836 -0.40(-4.81%)
Nov 06, 2007 8.063 8.337 7.932 8.321 843,770 +0.27(+3.33%)
Nov 05, 2007 7.866 8.173 7.833 8.052 910,950 +0.06(+0.75%)
Nov 02, 2007 8.343 8.414 7.954 7.992 1,591,151 -0.19(-2.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.