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 )

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 (%)
Jan 29, 2010 6.134 6.436 6.118 6.244 1,161,206 +0.16(+2.70%)
Jan 28, 2010 6.408 6.572 6.041 6.080 1,088,552 -0.33(-5.21%)
Jan 27, 2010 6.184 6.436 6.162 6.414 628,168 +0.19(+2.99%)
Jan 26, 2010 6.238 6.331 6.178 6.227 579,079 -0.03(-0.44%)
Jan 25, 2010 6.425 6.474 6.129 6.255 561,984 -0.10(-1.55%)
Jan 22, 2010 6.534 6.775 6.326 6.353 843,489 -0.21(-3.17%)
Jan 21, 2010 6.375 6.655 6.353 6.562 1,541,220 +0.21(+3.36%)
Jan 20, 2010 6.370 6.468 6.178 6.348 786,203 -0.07(-1.02%)
Jan 19, 2010 6.090 6.436 6.085 6.414 640,132 +0.28(+4.65%)
Jan 15, 2010 6.266 6.129 6.129 6.129 705,488 -0.19(-2.95%)
Jan 14, 2010 6.162 6.342 6.129 6.315 449,037 +0.15(+2.40%)
Jan 13, 2010 6.052 6.244 5.954 6.167 395,634 +0.12(+1.99%)
Jan 12, 2010 6.123 6.162 6.019 6.047 478,989 -0.15(-2.39%)
Jan 11, 2010 6.304 6.371 6.151 6.195 625,137 -0.09(-1.39%)
Jan 08, 2010 5.866 6.293 5.817 6.282 1,016,955 +0.38(+6.40%)
Jan 07, 2010 5.795 5.959 5.751 5.904 538,798 +0.11(+1.89%)
Jan 06, 2010 5.691 5.860 5.669 5.795 736,985 +0.09(+1.54%)
Jan 05, 2010 5.882 5.888 5.658 5.707 659,648 -0.18(-2.98%)
Jan 04, 2010 5.899 5.937 5.817 5.882 319,670 +0.05(+0.85%)
Dec 31, 2009 5.959 5.833 5.833 5.833 336,859 -0.11(-1.84%)
Dec 30, 2009 5.882 5.959 5.844 5.943 268,043 +0.01(+0.18%)
Dec 29, 2009 5.899 5.965 5.885 5.932 190,085 +0.02(+0.37%)
Dec 28, 2009 6.003 6.003 5.882 5.910 182,231 -0.09(-1.46%)
Dec 24, 2009 5.965 5.997 5.915 5.997 61,299 +0.08(+1.29%)
Dec 23, 2009 5.954 5.970 5.882 5.921 248,845 +0.02(+0.28%)
Dec 22, 2009 5.975 5.997 5.806 5.904 501,640 -0.04(-0.74%)
Dec 21, 2009 5.866 5.959 5.822 5.948 359,328 +0.10(+1.69%)
Dec 18, 2009 5.817 5.849 5.718 5.849 857,492 +0.09(+1.62%)
Dec 17, 2009 5.800 5.840 5.707 5.756 448,021 -0.04(-0.66%)
Dec 16, 2009 5.849 5.871 5.778 5.795 533,494 +0.02(+0.28%)
Dec 15, 2009 5.839 5.899 5.756 5.778 547,900 -0.09(-1.59%)
Dec 14, 2009 5.756 5.871 5.745 5.871 347,367 +0.08(+1.32%)
Dec 11, 2009 5.800 5.844 5.713 5.795 245,845 +0.01(+0.19%)
Dec 10, 2009 5.910 5.965 5.745 5.784 503,810 -0.15(-2.49%)
Dec 09, 2009 5.926 6.008 5.839 5.932 412,484 +0.03(+0.46%)
Dec 08, 2009 5.904 6.025 5.866 5.904 604,376 -0.05(-0.92%)
Dec 07, 2009 6.008 6.080 5.899 5.959 364,701 -0.05(-0.91%)
Dec 04, 2009 5.904 6.019 5.849 6.014 707,153 +0.18(+3.10%)
Dec 03, 2009 5.975 6.052 5.817 5.833 550,650 -0.10(-1.66%)
Dec 02, 2009 5.855 5.997 5.795 5.932 511,601 +0.10(+1.69%)
Dec 01, 2009 5.839 5.899 5.756 5.833 647,882 +0.04(+0.66%)
Nov 30, 2009 5.647 5.800 5.598 5.795 638,416 +0.15(+2.72%)
Nov 27, 2009 5.685 5.806 5.592 5.641 318,059 -0.18(-3.10%)
Nov 25, 2009 5.959 5.965 5.806 5.822 321,565 -0.09(-1.57%)
Nov 24, 2009 6.003 6.014 5.828 5.915 471,309 -0.10(-1.64%)
Nov 23, 2009 5.904 6.085 5.899 6.014 531,316 +0.17(+2.91%)
Nov 20, 2009 5.806 5.954 5.751 5.844 508,632 -0.01(-0.19%)
Nov 19, 2009 6.008 6.025 5.773 5.855 500,429 -0.22(-3.69%)
Nov 18, 2009 6.063 6.101 5.986 6.080 392,574 +0.01(+0.09%)
Nov 17, 2009 5.860 6.140 5.860 6.074 570,333 +0.16(+2.69%)
Nov 16, 2009 5.784 6.019 5.745 5.915 756,903 +0.19(+3.35%)
Nov 13, 2009 5.685 5.756 5.641 5.724 629,289 +0.05(+0.97%)
Nov 12, 2009 5.828 5.866 5.641 5.669 679,947 -0.20(-3.36%)
Nov 11, 2009 5.745 5.871 5.680 5.866 624,224 +0.16(+2.88%)
Nov 10, 2009 5.718 5.784 5.647 5.702 633,152 -0.07(-1.14%)
Nov 09, 2009 5.745 5.773 5.669 5.767 646,626 +0.07(+1.25%)
Nov 06, 2009 5.713 5.822 5.647 5.696 880,005 -0.07(-1.23%)
Nov 05, 2009 5.745 5.828 5.636 5.767 1,147,571 +0.06(+1.06%)
Nov 04, 2009 5.849 5.932 5.685 5.707 1,673,560 -0.01(-0.19%)
Nov 03, 2009 5.691 5.762 5.570 5.718 848,636 -0.01(-0.19%)
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.