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 (%)
Jul 31, 2013 11.32 11.40 11.21 11.21 406,963 -0.09(-0.84%)
Jul 30, 2013 11.17 11.32 11.06 11.30 277,877 +0.19(+1.70%)
Jul 29, 2013 11.24 11.24 11.01 11.11 177,334 -0.04(-0.34%)
Jul 26, 2013 11.09 11.18 10.90 11.15 254,752 +0.09(+0.85%)
Jul 25, 2013 10.87 11.13 10.82 11.06 301,566 +0.16(+1.50%)
Jul 24, 2013 10.93 10.99 10.87 10.89 154,818 -0.01(-0.06%)
Jul 23, 2013 10.90 10.96 10.82 10.90 213,296 -0.01(-0.06%)
Jul 22, 2013 10.80 10.93 10.79 10.90 135,343 +0.06(+0.52%)
Jul 19, 2013 10.77 10.91 10.77 10.85 237,134 +0.06(+0.58%)
Jul 18, 2013 10.70 10.83 10.68 10.79 208,930 +0.11(+1.06%)
Jul 17, 2013 10.66 10.70 10.63 10.67 138,749 +0.03(+0.24%)
Jul 16, 2013 10.68 10.70 10.54 10.65 192,603 -0.06(-0.53%)
Jul 15, 2013 10.60 10.72 10.60 10.70 138,764 +0.10(+0.95%)
Jul 12, 2013 10.43 10.62 10.43 10.60 171,477 +0.17(+1.63%)
Jul 11, 2013 10.50 10.50 10.39 10.43 263,656 +0.01(+0.12%)
Jul 10, 2013 10.43 10.45 10.35 10.42 234,041 -0.01(-0.12%)
Jul 09, 2013 10.39 10.52 10.34 10.43 468,521 +0.09(+0.85%)
Jul 08, 2013 10.23 10.38 10.19 10.34 344,909 +0.11(+1.11%)
Jul 05, 2013 10.11 10.23 10.07 10.23 245,223 +0.21(+2.14%)
Jul 03, 2013 9.903 10.03 9.891 10.02 196,957 +0.01(+0.06%)
Jul 02, 2013 9.947 10.05 9.897 10.01 257,656 +0.03(+0.25%)
Jul 01, 2013 9.922 10.08 9.853 9.985 312,814 +0.04(+0.44%)
Jun 28, 2013 9.935 9.998 9.884 9.941 575,437 -0.01(-0.06%)
Jun 27, 2013 9.834 9.966 9.790 9.947 183,052 +0.20(+2.07%)
Jun 26, 2013 9.884 9.910 9.714 9.746 187,747 -0.08(-0.77%)
Jun 25, 2013 9.784 9.825 9.714 9.821 235,599 +0.15(+1.56%)
Jun 24, 2013 9.614 9.740 9.588 9.670 271,848 -0.05(-0.52%)
Jun 21, 2013 9.563 9.721 9.488 9.721 690,999 +0.19(+1.98%)
Jun 20, 2013 9.406 9.582 9.387 9.532 314,113 -0.01(-0.13%)
Jun 19, 2013 9.588 9.620 9.469 9.544 245,130 -0.08(-0.79%)
Jun 18, 2013 9.481 9.651 9.425 9.620 186,001 +0.17(+1.80%)
Jun 17, 2013 9.494 9.519 9.371 9.450 236,509 +0.06(+0.60%)
Jun 14, 2013 9.595 9.595 9.387 9.393 139,244 -0.20(-2.04%)
Jun 13, 2013 9.443 9.595 9.368 9.588 134,359 +0.17(+1.81%)
Jun 12, 2013 9.614 9.632 9.393 9.418 126,143 -0.13(-1.39%)
Jun 11, 2013 9.588 9.626 9.475 9.551 103,012 -0.16(-1.69%)
Jun 10, 2013 9.626 9.733 9.601 9.714 128,779 +0.09(+0.98%)
Jun 07, 2013 9.645 9.645 9.355 9.620 114,471 +0.04(+0.46%)
Jun 06, 2013 9.431 9.582 9.402 9.576 233,296 +0.12(+1.27%)
Jun 05, 2013 9.563 9.614 9.425 9.456 238,363 -0.14(-1.51%)
Jun 04, 2013 9.689 9.758 9.494 9.601 424,195 -0.11(-1.10%)
Jun 03, 2013 9.588 9.746 9.481 9.708 415,125 +0.12(+1.25%)
May 31, 2013 9.670 9.727 9.569 9.588 222,497 -0.16(-1.62%)
May 30, 2013 9.758 9.821 9.727 9.746 171,553 +0.01(+0.06%)
May 29, 2013 9.828 9.884 9.695 9.740 108,104 -0.18(-1.78%)
May 28, 2013 9.979 10.07 9.847 9.916 243,214 +0.08(+0.83%)
May 24, 2013 9.733 9.834 9.658 9.834 139,916 +0.08(+0.77%)
May 23, 2013 9.708 9.777 9.641 9.758 173,299 -0.03(-0.32%)
May 22, 2013 9.916 10.05 9.733 9.790 246,917 -0.14(-1.46%)
May 21, 2013 9.992 9.992 9.834 9.935 169,098 -0.03(-0.32%)
May 20, 2013 9.834 9.985 9.834 9.966 203,022 +0.08(+0.83%)
May 17, 2013 9.840 9.910 9.821 9.884 275,980 +0.11(+1.10%)
May 16, 2013 9.784 9.815 9.733 9.777 155,837 -0.02(-0.19%)
May 15, 2013 9.752 9.872 9.721 9.796 156,278 +0.16(+1.63%)
May 13, 2013 9.626 9.677 9.532 9.639 125,774 +0.01(+0.13%)
May 10, 2013 9.645 9.670 9.526 9.626 238,453 -0.01(-0.13%)
May 09, 2013 9.707 9.732 9.626 9.639 165,042 -0.09(-0.96%)
May 08, 2013 9.745 9.788 9.670 9.732 164,805 -0.01(-0.06%)
May 07, 2013 9.564 9.739 9.545 9.739 126,396 +0.17(+1.83%)
May 06, 2013 9.533 9.589 9.486 9.564 129,325 +0.06(+0.66%)
May 03, 2013 9.408 9.670 9.283 9.501 274,632 +0.22(+2.35%)
May 02, 2013 9.264 9.295 9.182 9.283 278,550 +0.07(+0.81%)
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.