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 (%)
Sep 28, 2007 9.223 9.256 8.966 8.966 622,597 -0.31(-3.36%)
Sep 27, 2007 9.169 9.278 9.119 9.278 581,699 +0.09(+1.01%)
Sep 26, 2007 9.229 9.349 9.152 9.185 415,734 +0.04(+0.42%)
Sep 25, 2007 9.201 9.349 9.108 9.147 477,629 -0.15(-1.65%)
Sep 24, 2007 9.371 9.442 9.251 9.300 610,912 -0.10(-1.05%)
Sep 21, 2007 9.574 9.749 9.322 9.399 1,233,692 -0.20(-2.05%)
Sep 20, 2007 9.683 9.755 9.481 9.596 419,568 -0.12(-1.18%)
Sep 19, 2007 9.744 9.853 9.634 9.711 745,838 +0.10(+1.03%)
Sep 18, 2007 9.152 9.612 9.054 9.612 705,671 +0.49(+5.41%)
Sep 17, 2007 9.180 9.223 9.059 9.119 1,201,558 -0.08(-0.89%)
Sep 14, 2007 9.141 9.212 8.824 9.201 429,793 +0.06(+0.66%)
Sep 13, 2007 9.054 9.196 8.950 9.141 882,773 +0.12(+1.27%)
Sep 12, 2007 9.108 9.185 8.993 9.026 419,386 -0.10(-1.08%)
Sep 11, 2007 8.993 9.169 9.010 9.125 869,445 +0.13(+1.46%)
Sep 10, 2007 9.032 9.152 8.829 8.993 511,588 +0.04(+0.43%)
Sep 07, 2007 8.971 9.037 8.889 8.955 645,054 -0.20(-2.15%)
Sep 06, 2007 9.147 9.267 8.922 9.152 636,473 +0.01(+0.06%)
Sep 05, 2007 9.245 9.251 9.037 9.147 512,866 -0.15(-1.65%)
Sep 04, 2007 9.180 9.360 9.147 9.300 340,876 +0.10(+1.07%)
Aug 31, 2007 9.136 9.278 9.119 9.201 464,300 +0.10(+1.08%)
Aug 30, 2007 9.218 9.311 9.043 9.103 376,662 -0.18(-1.89%)
Aug 29, 2007 8.999 9.284 8.971 9.278 512,501 +0.32(+3.61%)
Aug 28, 2007 9.136 9.152 8.955 8.955 608,904 -0.22(-2.45%)
Aug 27, 2007 9.234 9.273 9.130 9.180 338,685 -0.10(-1.12%)
Aug 24, 2007 9.289 9.289 9.092 9.284 426,141 +0.02(+0.18%)
Aug 23, 2007 9.431 9.541 9.251 9.267 574,213 -0.16(-1.74%)
Aug 22, 2007 9.651 9.738 9.333 9.431 838,954 -0.18(-1.88%)
Aug 21, 2007 9.475 9.727 9.338 9.612 861,777 +0.14(+1.45%)
Aug 20, 2007 9.492 9.579 9.267 9.475 748,395 +0.01(+0.06%)
Aug 17, 2007 9.114 9.831 9.114 9.470 1,951,596 +0.36(+3.91%)
Aug 16, 2007 8.380 9.147 8.369 9.114 1,842,961 +0.77(+9.26%)
Aug 15, 2007 8.216 8.544 8.194 8.342 789,658 +0.08(+0.99%)
Aug 14, 2007 8.216 8.413 8.101 8.259 1,173,258 +0.09(+1.14%)
Aug 13, 2007 8.594 8.626 8.139 8.166 1,771,390 -0.28(-3.31%)
Aug 10, 2007 8.676 8.741 8.073 8.446 3,287,533 -0.36(-4.10%)
Aug 09, 2007 8.955 9.497 8.780 8.807 3,114,082 -0.22(-2.43%)
Aug 08, 2007 8.336 9.366 8.298 9.026 3,369,329 +0.83(+10.09%)
Aug 07, 2007 7.843 8.276 7.777 8.199 1,544,260 +0.29(+3.67%)
Aug 06, 2007 7.553 7.909 7.416 7.909 1,232,962 +0.30(+3.89%)
Aug 03, 2007 7.734 7.898 7.597 7.613 982,279 -0.28(-3.61%)
Aug 02, 2007 7.920 8.040 7.843 7.898 983,375 +0.01(+0.14%)
Aug 01, 2007 7.734 7.909 7.586 7.887 1,262,905 +0.16(+2.13%)
Jul 31, 2007 7.865 7.969 7.723 7.723 887,338 -0.05(-0.70%)
Jul 30, 2007 7.668 7.832 7.536 7.777 1,308,185 +0.02(+0.28%)
Jul 27, 2007 7.777 8.101 7.668 7.756 1,041,253 -0.12(-1.46%)
Jul 26, 2007 7.794 8.040 7.695 7.871 1,279,154 +0.00(+0.00%)
Jul 25, 2007 7.690 7.887 7.624 7.871 1,082,881 +0.21(+2.79%)
Jul 24, 2007 8.073 8.073 7.613 7.657 851,187 -0.43(-5.28%)
Jul 23, 2007 8.139 8.188 8.084 8.084 371,550 -0.05(-0.61%)
Jul 20, 2007 8.298 8.303 7.980 8.133 685,404 -0.18(-2.17%)
Jul 19, 2007 8.314 8.413 8.270 8.314 493,513 +0.07(+0.86%)
Jul 18, 2007 8.276 8.309 8.128 8.243 454,623 -0.09(-1.12%)
Jul 17, 2007 8.396 8.418 8.336 8.336 441,113 -0.03(-0.39%)
Jul 16, 2007 8.424 8.462 8.342 8.369 394,737 -0.08(-0.97%)
Jul 13, 2007 8.457 8.473 8.385 8.451 255,794 -0.03(-0.32%)
Jul 12, 2007 8.320 8.478 8.320 8.478 477,263 +0.20(+2.38%)
Jul 11, 2007 8.265 8.331 8.172 8.281 768,296 -0.01(-0.13%)
Jul 10, 2007 8.506 8.566 8.281 8.292 550,295 -0.27(-3.20%)
Jul 09, 2007 8.648 8.648 8.550 8.566 398,754 -0.08(-0.95%)
Jul 06, 2007 8.555 8.654 8.528 8.648 374,106 +0.09(+1.09%)
Jul 05, 2007 8.588 8.604 8.462 8.555 451,520 -0.05(-0.64%)
Jul 03, 2007 8.703 8.725 8.544 8.610 279,895 -0.10(-1.19%)
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.