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 (%)
Jul 29, 2011	7.859	8.084	7.859	8.003	377,484	-0.01(-0.07%)
Jul 28, 2011	7.980	8.049	7.980	8.009	423,033	+0.01(+0.07%)
Jul 27, 2011	8.119	8.217	7.997	8.003	581,264	-0.17(-2.05%)
Jul 26, 2011	8.350	8.361	8.136	8.171	434,068	-0.19(-2.28%)
Jul 25, 2011	8.344	8.430	8.286	8.361	291,842	-0.05(-0.62%)
Jul 22, 2011	8.482	8.488	8.309	8.413	334,040	-0.09(-1.09%)
Jul 21, 2011	8.442	8.529	8.425	8.505	564,162	+0.10(+1.24%)
Jul 20, 2011	8.430	8.517	8.367	8.402	272,976	-0.03(-0.41%)
Jul 19, 2011	8.234	8.459	8.199	8.436	465,082	+0.26(+3.18%)
Jul 18, 2011	8.257	8.292	8.113	8.176	373,645	-0.13(-1.53%)
Jul 15, 2011	8.384	8.459	8.274	8.303	523,905	-0.07(-0.83%)
Jul 14, 2011	8.505	8.505	8.292	8.373	439,993	-0.11(-1.29%)
Jul 13, 2011	8.482	8.529	8.425	8.482	373,312	+0.08(+0.89%)
Jul 12, 2011	8.303	8.517	8.276	8.407	262,806	+0.08(+0.90%)
Jul 11, 2011	8.419	8.419	8.309	8.332	323,396	-0.18(-2.17%)
Jul 08, 2011	8.604	8.627	8.436	8.517	481,931	-0.21(-2.45%)
Jul 07, 2011	8.523	8.736	8.494	8.731	748,714	+0.27(+3.21%)
Jul 06, 2011	8.338	8.459	8.292	8.459	311,045	+0.09(+1.03%)
Jul 05, 2011	8.442	8.442	8.303	8.373	335,825	-0.09(-1.02%)
Jul 01, 2011	8.263	8.488	8.234	8.459	461,892	+0.19(+2.30%)
Jun 30, 2011	8.217	8.280	8.182	8.269	362,121	+0.06(+0.77%)
Jun 29, 2011	8.188	8.228	8.113	8.205	305,253	+0.05(+0.57%)
Jun 28, 2011	8.095	8.159	8.049	8.159	349,974	+0.06(+0.78%)
Jun 27, 2011	7.968	8.119	7.945	8.095	532,289	+0.13(+1.59%)
Jun 24, 2011	7.974	8.009	7.911	7.968	539,729	+0.02(+0.22%)
Jun 23, 2011	7.945	8.015	7.813	7.951	490,130	-0.08(-0.94%)
Jun 22, 2011	7.992	8.124	7.992	8.026	579,043	-0.02(-0.29%)
Jun 21, 2011	7.997	8.061	7.974	8.049	454,942	+0.08(+1.01%)
Jun 20, 2011	8.044	8.044	7.963	7.968	484,522	+0.04(+0.51%)
Jun 17, 2011	7.916	8.107	7.899	7.928	975,523	+0.07(+0.88%)
Jun 16, 2011	7.732	7.928	7.709	7.859	727,562	+0.16(+2.10%)
Jun 15, 2011	7.616	7.795	7.616	7.697	1,003,392	+0.04(+0.53%)
Jun 14, 2011	7.610	7.703	7.547	7.657	457,481	+0.13(+1.69%)
Jun 13, 2011	7.564	7.605	7.443	7.530	357,355	+0.01(+0.15%)
Jun 10, 2011	7.530	7.605	7.403	7.518	492,109	-0.06(-0.84%)
Jun 09, 2011	7.610	7.616	7.510	7.582	339,725	-0.03(-0.45%)
Jun 08, 2011	7.674	7.732	7.610	7.616	416,567	-0.06(-0.83%)
Jun 07, 2011	7.732	7.766	7.680	7.680	270,007	-0.01(-0.15%)
Jun 06, 2011	7.686	7.735	7.610	7.691	428,975	-0.02(-0.22%)
Jun 03, 2011	7.847	7.870	7.709	7.709	605,968	-0.26(-3.26%)
May 24, 2011	8.049	8.061	7.951	7.968	580,443	-0.07(-0.86%)
May 23, 2011	8.026	8.101	8.003	8.038	452,817	-0.10(-1.28%)
May 20, 2011	8.176	8.223	8.136	8.142	377,420	-0.07(-0.84%)
May 19, 2011	8.199	8.280	7.951	8.211	749,557	+0.05(+0.57%)
May 18, 2011	8.147	8.171	8.101	8.165	508,674	+0.03(+0.43%)
May 17, 2011	8.038	8.159	8.015	8.130	291,445	+0.05(+0.64%)
May 16, 2011	8.061	8.171	8.026	8.078	470,787	+0.00(+0.00%)
May 13, 2011	8.176	8.286	8.044	8.078	567,669	-0.08(-0.92%)
May 12, 2011	8.026	8.188	7.934	8.153	299,795	+0.13(+1.58%)
May 11, 2011	8.061	8.135	8.020	8.026	314,813	-0.07(-0.85%)
May 10, 2011	8.055	8.095	8.032	8.095	504,941	+0.09(+1.14%)
May 09, 2011	7.998	8.049	7.975	8.003	520,676	-0.03(-0.36%)
May 06, 2011	8.169	8.249	8.020	8.032	361,648	-0.07(-0.85%)
May 05, 2011	8.129	8.232	8.083	8.101	478,582	-0.06(-0.70%)
May 04, 2011	8.152	8.204	8.089	8.158	544,735	+0.01(+0.07%)
May 03, 2011	8.118	8.175	8.061	8.152	415,868	+0.02(+0.21%)

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