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 )

13.69 -0.06 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.644	8.732	8.540	8.617	673,010	-0.07(-0.82%)
May 29, 2008	8.507	8.748	8.507	8.688	764,417	+0.14(+1.60%)
May 28, 2008	8.644	8.688	8.414	8.551	692,983	-0.04(-0.45%)
May 27, 2008	8.386	8.671	8.386	8.589	517,566	+0.20(+2.35%)
May 26, 2008	8.386	8.452	8.277	8.392	0	+0.00(+0.00%)
May 23, 2008	8.386	8.452	8.277	8.392	932,736	-0.06(-0.71%)
May 22, 2008	8.304	8.485	8.217	8.452	710,694	+0.16(+1.98%)
May 21, 2008	8.370	8.452	8.266	8.288	913,050	-0.03(-0.33%)
May 20, 2008	8.332	8.354	8.162	8.315	783,965	-0.07(-0.85%)
May 19, 2008	8.392	8.600	8.217	8.386	742,441	+0.01(+0.13%)
May 16, 2008	8.666	8.666	8.271	8.376	512,164	-0.21(-2.42%)
May 15, 2008	8.518	8.595	8.354	8.584	414,376	+0.03(+0.38%)
May 14, 2008	8.649	8.726	8.523	8.551	356,353	-0.10(-1.20%)
May 13, 2008	8.759	8.819	8.584	8.655	1,276,495	-0.05(-0.63%)
May 12, 2008	8.271	8.792	8.271	8.710	1,518,532	+0.49(+6.00%)
May 09, 2008	8.189	8.408	8.063	8.217	978,985	+0.00(+0.00%)
May 08, 2008	8.326	8.463	8.217	8.217	1,464,593	-0.08(-0.99%)
May 07, 2008	8.666	8.688	8.266	8.299	886,564	-0.37(-4.24%)
May 06, 2008	8.354	8.715	8.255	8.666	677,517	+0.16(+1.93%)
May 05, 2008	8.512	8.660	8.452	8.502	600,752	-0.06(-0.70%)
May 02, 2008	8.918	9.060	8.512	8.562	971,192	-0.27(-3.10%)

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