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 (%)
Jun 30, 2009	5.116	5.116	4.929	4.984	659,055	-0.11(-2.15%)
Jun 29, 2009	5.154	5.296	4.929	5.094	942,092	-0.11(-2.11%)
Jun 26, 2009	5.236	5.269	5.127	5.203	1,437,632	-0.05(-1.04%)
Jun 25, 2009	5.066	5.258	5.055	5.258	928,285	+0.05(+0.95%)
Jun 24, 2009	5.242	5.242	5.154	5.209	746,927	+0.01(+0.11%)
Jun 23, 2009	5.231	5.302	5.170	5.203	1,078,987	+0.00(+0.00%)
Jun 22, 2009	5.263	5.269	5.148	5.203	1,022,878	-0.02(-0.42%)
Jun 19, 2009	5.346	5.406	5.203	5.225	1,690,923	-0.05(-1.04%)
Jun 18, 2009	5.307	5.378	5.203	5.280	478,222	-0.05(-1.03%)
Jun 17, 2009	5.455	5.488	5.203	5.335	1,117,889	-0.13(-2.40%)
Jun 16, 2009	5.510	5.614	5.384	5.466	612,935	-0.04(-0.80%)
Jun 15, 2009	5.619	5.658	5.406	5.510	812,265	-0.18(-3.18%)
Jun 12, 2009	5.713	5.877	5.559	5.691	889,653	-0.06(-1.05%)
Jun 11, 2009	5.543	5.937	5.477	5.751	1,627,027	+0.24(+4.37%)
Jun 10, 2009	5.614	5.614	5.368	5.510	916,503	-0.01(-0.20%)
Jun 09, 2009	5.543	5.592	5.461	5.521	656,561	+0.03(+0.50%)
Jun 08, 2009	5.537	5.581	5.450	5.493	878,841	-0.04(-0.69%)
Jun 05, 2009	5.658	5.696	5.346	5.532	1,354,704	-0.10(-1.75%)
Jun 04, 2009	5.280	5.663	5.247	5.630	1,287,674	+0.37(+7.08%)
Jun 03, 2009	5.225	5.302	5.181	5.258	519,012	-0.02(-0.31%)
Jun 02, 2009	5.362	5.483	5.187	5.274	903,405	-0.13(-2.43%)

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