Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.223	9.229	9.158	9.201	796,596	+0.01(+0.12%)
May 30, 2007	9.174	9.212	9.065	9.191	836,398	-0.01(-0.06%)
May 29, 2007	9.174	9.201	9.147	9.196	826,174	+0.05(+0.60%)
May 25, 2007	9.191	9.191	9.092	9.141	681,023	-0.02(-0.18%)
May 24, 2007	9.158	9.218	9.103	9.158	1,009,119	-0.02(-0.24%)
May 23, 2007	9.223	9.234	9.119	9.180	666,599	-0.04(-0.48%)
May 22, 2007	9.097	9.229	9.037	9.223	582,429	+0.13(+1.38%)
May 21, 2007	9.037	9.125	8.988	9.097	479,819	+0.05(+0.61%)
May 18, 2007	9.010	9.054	8.933	9.043	605,069	+0.04(+0.49%)
May 17, 2007	9.075	9.119	8.982	8.999	594,845	-0.12(-1.32%)
May 16, 2007	9.075	9.125	8.966	9.119	779,616	+0.07(+0.79%)
May 15, 2007	9.130	9.185	9.037	9.048	675,363	-0.10(-1.14%)
May 14, 2007	9.169	9.185	9.103	9.152	851,917	-0.03(-0.36%)
May 11, 2007	9.191	9.201	9.114	9.185	615,659	+0.01(+0.12%)
May 10, 2007	9.278	9.355	9.141	9.174	1,241,908	-0.19(-1.99%)
May 09, 2007	9.448	9.431	9.207	9.360	1,360,950	-0.15(-1.56%)
May 08, 2007	9.508	9.525	9.377	9.508	454,258	+0.00(+0.00%)
May 07, 2007	9.541	9.552	9.470	9.508	532,220	-0.05(-0.52%)
May 04, 2007	9.508	9.557	9.464	9.557	334,303	+0.05(+0.52%)
May 03, 2007	9.497	9.525	9.431	9.508	580,421	+0.01(+0.06%)
May 02, 2007	9.421	9.530	9.371	9.503	551,026	+0.07(+0.75%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Provident Financial Services (NY: PFS )

Historical Prices