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 )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2010 6.961 7.079 6.910 6.968 316,275 +0.06(+0.84%)
Sep 29, 2010 6.837 6.944 6.797 6.910 278,945 +0.03(+0.41%)
Sep 28, 2010 6.882 6.887 6.634 6.882 21,401 +0.12(+1.83%)
Sep 27, 2010 6.921 6.921 6.746 6.758 417,899 -0.19(-2.68%)
Sep 24, 2010 6.752 6.944 6.741 6.944 466,789 +0.26(+3.88%)
Sep 23, 2010 6.645 6.910 6.628 6.684 4,112 -0.03(-0.50%)
Sep 22, 2010 6.854 6.859 6.600 6.718 397,800 -0.15(-2.21%)
Sep 21, 2010 6.983 7.011 6.859 6.870 272,066 -0.12(-1.69%)
Sep 20, 2010 6.763 7.000 6.697 6.989 471,675 +0.25(+3.77%)
Sep 17, 2010 6.735 6.854 6.696 6.735 543,461 -0.17(-2.45%)
Sep 15, 2010 6.870 6.932 6.769 6.904 311,990 +0.02(+0.33%)
Sep 14, 2010 7.062 7.085 6.882 6.882 536,976 -0.20(-2.79%)
Sep 13, 2010 6.870 7.096 6.865 7.079 532,475 +0.26(+3.89%)
Sep 10, 2010 6.820 6.910 6.803 6.814 489,859 +0.02(+0.33%)
Sep 09, 2010 6.848 6.899 6.707 6.792 338,313 +0.02(+0.33%)
Sep 08, 2010 6.713 6.820 6.690 6.769 565,568 +0.09(+1.35%)
Sep 07, 2010 6.786 6.792 6.656 6.679 3,348 -0.14(-1.98%)
Sep 03, 2010 6.668 6.814 6.645 6.814 349,968 +0.25(+3.78%)
Sep 02, 2010 6.679 6.679 6.493 6.566 1,910 -0.12(-1.85%)
Sep 01, 2010 6.577 6.690 6.493 6.690 628,693 +0.24(+3.67%)
Aug 31, 2010 6.436 6.521 6.375 6.453 16,323 +0.04(+0.62%)
Aug 30, 2010 6.606 6.617 6.414 6.414 474,148 -0.23(-3.40%)
Aug 27, 2010 6.639 6.645 6.346 6.639 455,142 +0.23(+3.61%)
Aug 26, 2010 6.589 6.617 6.403 6.408 2,345 -0.15(-2.32%)
Aug 25, 2010 6.448 6.566 6.380 6.561 2,322 +0.08(+1.22%)
Aug 24, 2010 6.583 6.583 6.380 6.482 9,437 -0.14(-2.13%)
Aug 23, 2010 6.684 6.724 6.606 6.622 535,899 -0.02(-0.25%)
Aug 20, 2010 6.470 6.645 6.380 6.639 689,891 +0.12(+1.82%)
Aug 19, 2010 6.690 6.769 6.498 6.521 8,110 -0.21(-3.18%)
Aug 18, 2010 6.752 6.792 6.639 6.735 36,393 -0.04(-0.58%)
Aug 17, 2010 6.713 6.848 6.651 6.775 5,599 +0.12(+1.78%)
Aug 16, 2010 6.397 6.735 6.358 6.656 529,897 +0.29(+4.51%)
Aug 13, 2010 6.369 6.380 6.279 6.369 784,744 +0.02(+0.27%)
Aug 12, 2010 6.465 6.482 6.296 6.352 655,814 -0.15(-2.34%)
Aug 11, 2010 6.772 6.789 6.493 6.504 10,263 -0.39(-5.59%)
Aug 10, 2010 6.956 6.995 6.806 6.889 275,743 -0.13(-1.91%)
Aug 09, 2010 6.878 7.023 6.822 7.023 247,902 +0.18(+2.61%)
Aug 06, 2010 6.845 6.990 6.727 6.845 357,126 -0.15(-2.15%)
Aug 05, 2010 7.107 7.107 6.973 6.995 348,276 -0.15(-2.03%)
Aug 04, 2010 7.297 7.342 7.085 7.141 486,826 -0.13(-1.84%)
Aug 03, 2010 7.263 7.425 7.222 7.275 199,256 -0.03(-0.46%)
Aug 02, 2010 7.291 7.369 7.157 7.308 231,651 +0.16(+2.19%)
Jul 30, 2010 7.152 7.436 7.118 7.152 528,559 -0.05(-0.70%)
Jul 29, 2010 7.213 7.291 7.051 7.202 348,396 +0.03(+0.47%)
Jul 28, 2010 7.169 7.342 7.096 7.169 3,802 -0.19(-2.58%)
Jul 27, 2010 7.291 7.425 7.285 7.358 537,794 +0.14(+1.93%)
Jul 26, 2010 7.135 7.263 7.107 7.219 438,234 +0.06(+0.86%)
Jul 23, 2010 6.912 7.185 6.845 7.157 313,642 +0.20(+2.81%)
Jul 22, 2010 6.767 6.973 6.727 6.962 433,215 +0.31(+4.70%)
Jul 21, 2010 6.956 7.018 6.644 6.649 430,003 -0.25(-3.64%)
Jul 20, 2010 6.683 6.906 6.638 6.901 429,536 +0.15(+2.15%)
Jul 19, 2010 6.755 6.811 6.633 6.755 446,330 +0.02(+0.33%)
Jul 16, 2010 6.733 6.956 6.711 6.733 664,096 -0.26(-3.67%)
Jul 15, 2010 7.113 7.118 6.884 6.990 382,260 -0.09(-1.34%)
Jul 14, 2010 7.141 7.152 7.023 7.085 400,673 -0.09(-1.32%)
Jul 13, 2010 7.180 7.202 6.917 7.180 9,297 +0.36(+5.32%)
Jul 12, 2010 6.923 6.962 6.783 6.817 257,772 -0.12(-1.77%)
Jul 09, 2010 6.940 6.945 6.778 6.940 214,735 +0.12(+1.80%)
Jul 08, 2010 6.817 6.822 6.644 6.817 624,313 +0.21(+3.13%)
Jul 07, 2010 6.376 6.621 6.376 6.610 455,873 +0.27(+4.32%)
Jul 06, 2010 6.337 6.549 6.325 6.337 4,753 -0.07(-1.05%)
Jul 02, 2010 6.404 6.521 6.345 6.404 312,023 -0.08(-1.29%)
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.