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 (%)
May 31, 2005 9.705 9.771 9.683 9.738 352,379 +0.04(+0.40%)
May 27, 2005 9.749 9.787 9.689 9.700 250,499 -0.06(-0.62%)
May 26, 2005 9.694 9.771 9.585 9.760 230,050 +0.13(+1.37%)
May 25, 2005 9.711 9.722 9.547 9.629 293,040 -0.08(-0.85%)
May 24, 2005 9.700 9.771 9.645 9.711 263,097 -0.02(-0.17%)
May 23, 2005 9.722 9.766 9.651 9.727 263,280 +0.01(+0.11%)
May 20, 2005 9.749 9.749 9.656 9.716 153,184 -0.04(-0.45%)
May 19, 2005 9.744 9.804 9.623 9.760 162,678 -0.01(-0.06%)
May 18, 2005 9.760 9.815 9.645 9.766 1,588,262 +0.08(+0.85%)
May 17, 2005 9.536 9.793 9.475 9.683 363,881 +0.09(+0.97%)
May 16, 2005 9.437 9.629 9.431 9.590 205,037 +0.12(+1.27%)
May 13, 2005 9.519 9.574 9.415 9.470 318,601 -0.02(-0.23%)
May 12, 2005 9.519 9.607 9.475 9.492 279,164 -0.06(-0.63%)
May 11, 2005 9.442 9.612 9.442 9.552 403,136 +0.05(+0.52%)
May 10, 2005 9.530 9.634 9.464 9.503 399,119 -0.05(-0.57%)
May 09, 2005 9.481 9.590 9.448 9.557 312,029 +0.05(+0.52%)
May 06, 2005 9.530 9.557 9.431 9.508 392,911 +0.04(+0.40%)
May 05, 2005 9.508 9.689 9.437 9.470 513,232 -0.09(-0.97%)
May 04, 2005 9.497 9.651 9.497 9.563 615,842 +0.07(+0.69%)
May 03, 2005 9.519 9.640 9.431 9.497 479,272 -0.05(-0.57%)
May 02, 2005 9.338 9.579 9.338 9.552 709,322 +0.25(+2.65%)
Apr 29, 2005 9.201 9.399 9.037 9.306 648,889 +0.15(+1.61%)
Apr 28, 2005 8.988 9.393 8.950 9.158 1,048,921 +0.17(+1.89%)
Apr 27, 2005 8.736 9.004 8.681 8.988 645,602 +0.21(+2.37%)
Apr 26, 2005 8.878 8.955 8.763 8.780 333,025 -0.10(-1.11%)
Apr 25, 2005 8.867 8.977 8.807 8.878 1,005,284 +0.02(+0.19%)
Apr 22, 2005 8.900 8.911 8.763 8.862 671,346 -0.02(-0.19%)
Apr 21, 2005 8.982 9.004 8.829 8.878 573,300 +0.03(+0.31%)
Apr 20, 2005 8.977 9.037 8.796 8.851 536,602 -0.15(-1.64%)
Apr 19, 2005 8.993 9.037 8.845 8.999 609,269 +0.01(+0.06%)
Apr 18, 2005 8.971 9.103 8.900 8.993 543,722 +0.05(+0.55%)
Apr 15, 2005 9.141 9.229 8.900 8.944 447,320 -0.19(-2.10%)
Apr 14, 2005 9.212 9.289 9.119 9.136 249,769 -0.12(-1.30%)
Apr 13, 2005 9.311 9.399 9.191 9.256 252,325 -0.19(-2.03%)
Apr 12, 2005 9.201 9.459 9.136 9.448 248,673 +0.19(+2.07%)
Apr 11, 2005 9.377 9.404 9.251 9.256 225,851 -0.13(-1.40%)
Apr 08, 2005 9.453 9.475 9.311 9.388 246,117 -0.02(-0.23%)
Apr 07, 2005 9.366 9.574 9.295 9.410 205,584 +0.02(+0.23%)
Apr 06, 2005 9.366 9.530 9.366 9.388 183,675 +0.05(+0.53%)
Apr 05, 2005 9.404 9.486 9.295 9.338 108,452 -0.07(-0.70%)
Apr 04, 2005 9.256 9.481 9.152 9.404 282,085 +0.12(+1.30%)
Apr 01, 2005 9.388 9.525 9.234 9.284 426,506 -0.08(-0.88%)
Mar 31, 2005 9.557 9.557 9.306 9.366 239,909 -0.21(-2.23%)
Mar 30, 2005 9.371 9.579 9.355 9.579 222,382 +0.24(+2.52%)
Mar 29, 2005 9.426 9.563 9.295 9.344 199,559 -0.13(-1.39%)
Mar 28, 2005 9.421 9.475 9.316 9.475 191,161 +0.10(+1.05%)
Mar 24, 2005 9.421 9.541 9.295 9.377 254,698 -0.05(-0.58%)
Mar 23, 2005 9.497 9.525 9.421 9.431 172,172 -0.12(-1.26%)
Mar 22, 2005 9.662 9.716 9.492 9.552 179,476 -0.07(-0.74%)
Mar 21, 2005 9.727 9.749 9.585 9.623 261,271 -0.14(-1.46%)
Mar 18, 2005 9.820 9.826 9.672 9.766 673,719 -0.01(-0.11%)
Mar 17, 2005 9.777 9.804 9.716 9.777 393,824 +0.00(+0.00%)
Mar 16, 2005 9.667 9.777 9.667 9.777 294,683 +0.08(+0.85%)
Mar 15, 2005 9.683 9.881 9.683 9.694 349,823 -0.08(-0.78%)
Mar 14, 2005 9.700 9.809 9.700 9.771 265,653 +0.03(+0.34%)
Mar 11, 2005 9.738 9.787 9.640 9.738 268,757 -0.04(-0.39%)
Mar 10, 2005 9.722 9.892 9.672 9.777 425,411 +0.03(+0.28%)
Mar 09, 2005 9.749 9.798 9.662 9.749 392,364 -0.03(-0.28%)
Mar 08, 2005 9.886 9.886 9.760 9.777 1,065,353 -0.07(-0.72%)
Mar 07, 2005 9.837 9.935 9.837 9.848 353,839 -0.04(-0.44%)
Mar 04, 2005 9.815 9.913 9.777 9.892 347,084 +0.10(+1.01%)
Mar 03, 2005 9.859 9.881 9.782 9.793 379,583 -0.04(-0.39%)
Mar 02, 2005 9.886 9.924 9.793 9.831 627,344 -0.08(-0.77%)
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.