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 (%)
May 29, 2009 5.303 5.390 5.198 5.390 880,867 +0.12(+2.29%)
May 28, 2009 5.215 5.319 5.067 5.270 1,099,709 +0.09(+1.69%)
May 27, 2009 5.428 5.428 5.133 5.182 1,106,335 -0.27(-4.92%)
May 26, 2009 5.056 5.450 5.051 5.450 923,128 +0.35(+6.87%)
May 22, 2009 5.248 5.248 5.100 5.100 524,114 -0.12(-2.31%)
May 21, 2009 5.303 5.324 5.105 5.220 1,343,398 -0.13(-2.46%)
May 20, 2009 5.554 5.806 5.324 5.352 2,050,091 -0.13(-2.40%)
May 19, 2009 5.675 5.702 5.461 5.483 1,374,768 -0.19(-3.29%)
May 18, 2009 5.303 5.691 5.303 5.670 1,292,173 +0.48(+9.29%)
May 15, 2009 5.231 5.297 5.111 5.187 1,124,856 -0.05(-0.94%)
May 14, 2009 5.105 5.303 5.007 5.237 984,020 +0.16(+3.24%)
May 13, 2009 5.248 5.297 5.067 5.072 1,154,121 -0.32(-5.89%)
May 12, 2009 5.670 5.708 5.248 5.390 1,300,633 -0.26(-4.56%)
May 11, 2009 6.064 6.064 5.631 5.648 1,403,090 -0.55(-8.84%)
May 08, 2009 5.609 6.195 5.609 6.195 1,397,893 +0.57(+10.13%)
May 07, 2009 5.806 5.982 5.587 5.626 1,468,001 -0.13(-2.19%)
May 06, 2009 5.620 5.883 5.549 5.752 1,528,836 +0.11(+1.94%)
May 05, 2009 5.889 5.921 5.560 5.642 1,370,376 -0.31(-5.16%)
May 04, 2009 5.834 5.982 5.648 5.949 1,058,658 +0.16(+2.84%)
May 01, 2009 5.845 6.086 5.724 5.785 912,630 -0.06(-1.03%)
Apr 30, 2009 6.080 6.102 5.834 5.845 839,914 -0.20(-3.26%)
Apr 29, 2009 5.806 6.080 5.664 6.042 871,869 +0.31(+5.45%)
Apr 28, 2009 5.516 5.889 5.456 5.730 843,153 +0.16(+2.85%)
Apr 27, 2009 5.571 5.708 5.478 5.571 1,228,357 -0.14(-2.49%)
Apr 24, 2009 5.522 5.845 5.478 5.713 1,292,940 +0.24(+4.30%)
Apr 23, 2009 5.670 5.670 5.330 5.478 1,510,418 -0.12(-2.06%)
Apr 22, 2009 5.779 6.037 5.522 5.593 1,229,489 -0.45(-7.43%)
Apr 21, 2009 5.675 6.047 5.418 6.042 1,435,625 +0.32(+5.65%)
Apr 20, 2009 6.195 6.256 5.691 5.719 1,249,672 -0.66(-10.31%)
Apr 17, 2009 6.234 6.491 6.102 6.376 869,983 +0.16(+2.65%)
Apr 16, 2009 6.097 6.289 5.878 6.212 1,096,956 +0.20(+3.28%)
Apr 15, 2009 5.916 6.042 5.686 6.015 1,220,292 -0.07(-1.08%)
Apr 14, 2009 6.710 6.732 6.047 6.080 1,137,003 -0.71(-10.48%)
Apr 13, 2009 6.393 6.831 6.305 6.792 949,024 +0.30(+4.55%)
Apr 09, 2009 6.108 6.513 6.009 6.497 1,069,275 +0.55(+9.31%)
Apr 08, 2009 5.965 6.069 5.790 5.943 452,923 +0.01(+0.18%)
Apr 07, 2009 5.927 6.168 5.894 5.932 876,814 -0.10(-1.63%)
Apr 06, 2009 6.058 6.327 5.872 6.031 704,247 -0.14(-2.22%)
Apr 03, 2009 6.042 6.206 5.976 6.168 1,190,535 +0.10(+1.72%)
Apr 02, 2009 6.146 6.310 6.026 6.064 1,235,081 +0.08(+1.37%)
Apr 01, 2009 5.823 6.080 5.675 5.982 776,973 +0.06(+1.02%)
Mar 31, 2009 5.823 6.026 5.730 5.921 1,275,975 +0.20(+3.45%)
Mar 30, 2009 5.686 5.834 5.522 5.724 1,358,793 -0.42(-6.86%)
Mar 26, 2009 6.119 6.195 5.878 6.146 1,087,326 +0.10(+1.72%)
Mar 25, 2009 5.806 6.080 5.680 6.042 1,024,032 +0.32(+5.55%)
Mar 24, 2009 6.157 6.365 5.697 5.724 1,118,333 -0.59(-9.37%)
Mar 23, 2009 5.954 6.327 5.932 6.316 1,177,077 +0.72(+12.93%)
Mar 20, 2009 5.620 5.801 5.565 5.593 943,624 -0.03(-0.58%)
Mar 19, 2009 5.987 6.020 5.544 5.626 953,206 -0.35(-5.87%)
Mar 18, 2009 5.522 6.020 5.418 5.976 1,181,683 +0.41(+7.38%)
Mar 17, 2009 5.182 5.571 5.155 5.565 878,247 +0.39(+7.63%)
Mar 16, 2009 5.275 5.494 5.138 5.171 761,673 -0.03(-0.63%)
Mar 13, 2009 5.259 5.303 5.100 5.204 0 -0.04(-0.73%)
Mar 12, 2009 4.684 5.286 4.530 5.242 1,131,333 +0.50(+10.64%)
Mar 11, 2009 4.749 4.985 4.678 4.738 1,185,497 +0.01(+0.12%)
Mar 10, 2009 4.355 4.749 4.355 4.733 1,020,268 +0.41(+9.37%)
Mar 09, 2009 4.399 4.541 4.278 4.327 560,190 -0.14(-3.07%)
Mar 06, 2009 4.486 4.629 4.306 4.464 0 -0.04(-0.97%)
Mar 05, 2009 4.815 4.908 4.437 4.508 527,115 -0.36(-7.42%)
Mar 04, 2009 5.072 5.160 4.711 4.870 883,054 -0.20(-4.00%)
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.