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 )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
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.