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 )

13.69 -0.06 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 30, 2013 10.50 10.55 10.25 10.27 224,150 -0.23(-2.24%)
Aug 29, 2013 10.41 10.55 10.41 10.51 175,849 +0.07(+0.67%)
Aug 28, 2013 10.44 10.51 10.40 10.44 318,409 -0.03(-0.30%)
Aug 27, 2013 10.74 10.74 10.46 10.47 301,215 -0.39(-3.62%)
Aug 26, 2013 10.96 10.96 10.84 10.86 145,269 -0.10(-0.93%)
Aug 23, 2013 11.03 11.04 10.93 10.96 129,777 -0.07(-0.63%)
Aug 22, 2013 10.89 11.05 10.88 11.03 157,579 +0.16(+1.46%)
Aug 21, 2013 10.96 11.00 10.82 10.88 134,250 -0.16(-1.44%)
Aug 20, 2013 10.87 11.03 10.86 11.03 189,350 +0.15(+1.40%)
Aug 19, 2013 10.96 10.98 10.85 10.88 193,585 -0.10(-0.92%)
Aug 16, 2013 10.91 11.07 10.90 10.98 180,426 +0.01(+0.12%)
Aug 15, 2013 11.02 11.06 10.96 10.97 159,557 -0.15(-1.37%)
Aug 14, 2013 11.10 11.16 11.04 11.12 153,716 +0.03(+0.23%)
Aug 13, 2013 11.14 11.16 11.00 11.10 138,292 -0.06(-0.51%)
Aug 12, 2013 11.10 11.16 11.07 11.16 163,856 -0.01(-0.06%)
Aug 09, 2013 11.17 11.21 11.13 11.16 161,162 -0.03(-0.28%)
Aug 08, 2013 11.30 11.30 11.17 11.19 229,405 -0.02(-0.17%)
Aug 07, 2013 11.35 11.35 11.21 11.21 150,198 -0.14(-1.22%)
Aug 06, 2013 11.41 11.42 11.26 11.35 198,641 -0.06(-0.50%)
Aug 05, 2013 11.33 11.43 11.18 11.41 314,252 +0.09(+0.78%)
Aug 02, 2013 11.39 11.41 11.25 11.32 141,673 -0.09(-0.83%)
Aug 01, 2013 11.34 11.53 11.22 11.41 329,985 +0.21(+1.86%)
Jul 31, 2013 11.32 11.39 11.21 11.21 407,018 -0.09(-0.84%)
Jul 30, 2013 11.17 11.32 11.06 11.30 277,914 +0.19(+1.70%)
Jul 29, 2013 11.24 11.24 11.00 11.11 177,358 -0.04(-0.34%)
Jul 26, 2013 11.09 11.18 10.90 11.15 254,787 +0.09(+0.85%)
Jul 25, 2013 10.87 11.13 10.82 11.05 301,607 +0.16(+1.50%)
Jul 24, 2013 10.93 10.99 10.87 10.89 154,839 -0.01(-0.06%)
Jul 23, 2013 10.90 10.96 10.82 10.90 213,324 -0.01(-0.06%)
Jul 22, 2013 10.80 10.93 10.78 10.90 135,361 +0.06(+0.52%)
Jul 19, 2013 10.77 10.91 10.77 10.85 237,166 +0.06(+0.58%)
Jul 18, 2013 10.70 10.83 10.68 10.78 208,959 +0.11(+1.06%)
Jul 17, 2013 10.66 10.70 10.63 10.67 138,768 +0.03(+0.24%)
Jul 16, 2013 10.68 10.70 10.54 10.65 192,629 -0.06(-0.53%)
Jul 15, 2013 10.59 10.71 10.59 10.70 138,782 +0.10(+0.95%)
Jul 12, 2013 10.42 10.61 10.42 10.60 171,500 +0.17(+1.63%)
Jul 11, 2013 10.49 10.49 10.39 10.43 263,691 +0.01(+0.12%)
Jul 10, 2013 10.42 10.44 10.35 10.42 234,072 -0.01(-0.12%)
Jul 09, 2013 10.39 10.52 10.34 10.43 468,585 +0.09(+0.85%)
Jul 08, 2013 10.23 10.38 10.19 10.34 344,955 +0.11(+1.11%)
Jul 05, 2013 10.11 10.23 10.07 10.23 245,257 +0.21(+2.14%)
Jul 03, 2013 9.902 10.03 9.889 10.02 196,984 +0.01(+0.06%)
Jul 02, 2013 9.946 10.05 9.896 10.01 257,690 +0.03(+0.25%)
Jul 01, 2013 9.921 10.08 9.852 9.984 312,856 +0.04(+0.44%)
Jun 28, 2013 9.934 9.996 9.883 9.940 575,515 -0.01(-0.06%)
Jun 27, 2013 9.833 9.965 9.789 9.946 183,077 +0.20(+2.07%)
Jun 26, 2013 9.883 9.908 9.713 9.745 187,773 -0.08(-0.77%)
Jun 25, 2013 9.782 9.823 9.713 9.820 235,631 +0.15(+1.56%)
Jun 24, 2013 9.612 9.738 9.587 9.669 271,885 -0.05(-0.52%)
Jun 21, 2013 9.562 9.719 9.486 9.719 691,092 +0.19(+1.98%)
Jun 20, 2013 9.404 9.581 9.385 9.530 314,155 -0.01(-0.13%)
Jun 19, 2013 9.587 9.619 9.467 9.543 245,163 -0.08(-0.79%)
Jun 18, 2013 9.480 9.650 9.423 9.619 186,026 +0.17(+1.80%)
Jun 17, 2013 9.493 9.518 9.370 9.448 236,541 +0.06(+0.60%)
Jun 14, 2013 9.593 9.593 9.385 9.392 139,263 -0.20(-2.04%)
Jun 13, 2013 9.442 9.593 9.367 9.587 134,377 +0.17(+1.81%)
Jun 12, 2013 9.612 9.631 9.392 9.417 126,160 -0.13(-1.39%)
Jun 11, 2013 9.587 9.625 9.474 9.549 103,026 -0.16(-1.69%)
Jun 10, 2013 9.625 9.732 9.600 9.713 128,796 +0.09(+0.98%)
Jun 07, 2013 9.644 9.644 9.354 9.619 114,486 +0.04(+0.46%)
Jun 06, 2013 9.430 9.581 9.401 9.574 233,328 +0.12(+1.27%)
Jun 05, 2013 9.562 9.612 9.423 9.455 238,395 -0.14(-1.51%)
Jun 04, 2013 9.688 9.757 9.493 9.600 424,252 -0.11(-1.10%)
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.