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 )

13.69 -0.06 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2010 8.750 8.750 8.598 8.598 401,100 -0.15(-1.75%)
Dec 30, 2010 8.745 8.779 8.723 8.751 214,497 +0.01(+0.13%)
Dec 29, 2010 8.802 8.802 8.728 8.740 251,444 -0.03(-0.32%)
Dec 28, 2010 8.842 8.842 8.723 8.768 999,800 -0.08(-0.90%)
Dec 27, 2010 8.711 8.882 8.677 8.848 174,948 +0.11(+1.24%)
Dec 23, 2010 8.831 8.899 8.723 8.740 289,156 -0.09(-1.03%)
Dec 22, 2010 8.683 8.870 8.683 8.831 916,488 +0.16(+1.90%)
Dec 21, 2010 8.450 8.723 8.444 8.666 632,545 +0.28(+3.32%)
Dec 20, 2010 8.262 8.427 8.257 8.387 462,232 +0.14(+1.72%)
Dec 17, 2010 8.268 8.308 8.098 8.245 1,648,292 +0.01(+0.14%)
Dec 16, 2010 8.302 8.370 8.234 8.234 630,009 -0.05(-0.62%)
Dec 15, 2010 8.291 8.421 8.257 8.285 451,364 -0.01(-0.14%)
Dec 14, 2010 8.370 8.552 8.296 8.296 614,111 -0.03(-0.34%)
Dec 13, 2010 8.365 8.433 8.251 8.325 385,757 -0.02(-0.27%)
Dec 10, 2010 8.251 8.365 8.223 8.348 291,604 +0.11(+1.31%)
Dec 09, 2010 8.291 8.353 8.211 8.240 602,160 -0.01(-0.07%)
Dec 08, 2010 8.308 8.399 8.223 8.245 1,481,848 -0.05(-0.62%)
Dec 07, 2010 8.223 8.325 8.200 8.296 855,979 +0.12(+1.46%)
Dec 06, 2010 8.063 8.206 8.041 8.177 584,796 +0.08(+0.98%)
Dec 03, 2010 8.012 8.098 7.916 8.098 346,992 +0.05(+0.56%)
Dec 02, 2010 7.990 8.069 7.961 8.052 732,649 +0.07(+0.93%)
Dec 01, 2010 7.984 7.990 7.899 7.978 607,515 +0.15(+1.89%)
Nov 30, 2010 7.740 7.916 7.740 7.830 791,829 -0.03(-0.36%)
Nov 29, 2010 7.785 7.879 7.711 7.859 399,821 +0.05(+0.58%)
Nov 26, 2010 7.848 7.933 7.813 7.813 281,440 -0.09(-1.08%)
Nov 24, 2010 7.836 7.899 7.899 7.899 610,115 +0.09(+1.16%)
Nov 23, 2010 7.757 7.836 7.686 7.808 931,309 -0.02(-0.22%)
Nov 22, 2010 7.700 7.842 7.636 7.825 10,128,984 +0.04(+0.51%)
Nov 19, 2010 7.796 7.893 7.740 7.785 679,637 -0.08(-1.01%)
Nov 18, 2010 7.978 8.012 7.830 7.865 975,677 +0.04(+0.51%)
Nov 17, 2010 7.893 7.933 7.791 7.825 1,089,046 -0.03(-0.43%)
Nov 16, 2010 8.041 8.240 7.836 7.859 2,817,582 +0.11(+1.39%)
Nov 15, 2010 7.705 7.859 7.615 7.751 193,216 +0.08(+1.04%)
Nov 12, 2010 7.768 7.768 7.615 7.671 299,977 -0.14(-1.82%)
Nov 11, 2010 7.745 7.865 7.740 7.813 228,972 -0.03(-0.36%)
Nov 10, 2010 7.779 7.848 7.705 7.842 460,083 +0.11(+1.40%)
Nov 09, 2010 7.734 7.813 7.655 7.734 349,789 +0.01(+0.15%)
Nov 08, 2010 7.802 7.858 7.700 7.723 240,709 -0.11(-1.44%)
Nov 05, 2010 7.785 8.072 7.745 7.835 454,772 +0.07(+0.94%)
Nov 04, 2010 7.514 7.785 7.514 7.762 584,595 +0.36(+4.79%)
Nov 03, 2010 7.283 7.435 7.283 7.407 431,706 +0.12(+1.62%)
Nov 02, 2010 7.142 7.317 7.142 7.289 645,275 +0.20(+2.86%)
Nov 01, 2010 7.181 7.187 6.995 7.086 576,198 -0.04(-0.55%)
Oct 29, 2010 7.035 7.153 7.035 7.125 222,223 +0.08(+1.12%)
Oct 28, 2010 7.142 7.187 7.012 7.046 412,439 -0.06(-0.79%)
Oct 27, 2010 7.086 7.181 7.041 7.103 431,818 +0.01(+0.08%)
Oct 25, 2010 7.176 7.198 7.080 7.097 423,566 -0.02(-0.32%)
Oct 22, 2010 7.097 7.131 7.046 7.119 233,318 +0.06(+0.80%)
Oct 21, 2010 7.204 7.328 6.984 7.063 456,972 -0.13(-1.80%)
Oct 20, 2010 7.345 7.367 7.148 7.193 604,430 -0.13(-1.77%)
Oct 19, 2010 7.243 7.452 7.238 7.322 458,207 -0.05(-0.61%)
Oct 18, 2010 7.159 7.373 7.159 7.367 265,643 +0.20(+2.83%)
Oct 15, 2010 7.334 7.373 7.159 7.165 581,157 -0.10(-1.32%)
Oct 14, 2010 7.210 7.317 7.136 7.260 441,345 +0.03(+0.39%)
Oct 13, 2010 7.114 7.328 7.052 7.232 578,407 +0.15(+2.07%)
Oct 12, 2010 7.007 7.114 7.001 7.086 322,221 +0.04(+0.56%)
Oct 11, 2010 6.984 7.086 6.939 7.046 229,419 +0.05(+0.64%)
Oct 08, 2010 7.001 7.125 6.990 7.001 550,298 -0.10(-1.43%)
Oct 07, 2010 7.103 7.170 7.041 7.103 2,103 +0.05(+0.72%)
Oct 06, 2010 7.007 7.103 7.001 7.052 346,548 +0.02(+0.24%)
Oct 05, 2010 6.905 7.041 6.781 7.035 390,177 +0.23(+3.31%)
Oct 04, 2010 6.945 6.956 6.759 6.809 350,939 -0.15(-2.19%)
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.