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 (%)
Jun 30, 2009 5.116 5.116 4.930 4.985 658,966 -0.11(-2.15%)
Jun 29, 2009 5.155 5.297 4.930 5.094 941,965 -0.11(-2.11%)
Jun 26, 2009 5.237 5.270 5.127 5.204 1,437,438 -0.05(-1.04%)
Jun 25, 2009 5.067 5.259 5.056 5.259 928,160 +0.05(+0.95%)
Jun 24, 2009 5.242 5.242 5.155 5.209 746,826 +0.01(+0.11%)
Jun 23, 2009 5.231 5.303 5.171 5.204 1,078,841 +0.00(+0.00%)
Jun 22, 2009 5.264 5.270 5.149 5.204 1,022,740 -0.02(-0.42%)
Jun 19, 2009 5.346 5.407 5.204 5.226 1,690,695 -0.05(-1.04%)
Jun 18, 2009 5.308 5.379 5.204 5.281 478,157 -0.05(-1.03%)
Jun 17, 2009 5.456 5.489 5.204 5.335 1,117,738 -0.13(-2.40%)
Jun 16, 2009 5.511 5.615 5.385 5.467 612,852 -0.04(-0.80%)
Jun 15, 2009 5.620 5.659 5.407 5.511 812,155 -0.18(-3.18%)
Jun 12, 2009 5.713 5.878 5.560 5.691 889,533 -0.06(-1.05%)
Jun 11, 2009 5.544 5.938 5.478 5.752 1,626,808 +0.24(+4.37%)
Jun 10, 2009 5.615 5.615 5.368 5.511 916,379 -0.01(-0.20%)
Jun 09, 2009 5.544 5.593 5.461 5.522 656,472 +0.03(+0.50%)
Jun 08, 2009 5.538 5.582 5.450 5.494 878,722 -0.04(-0.69%)
Jun 05, 2009 5.659 5.697 5.346 5.533 1,354,521 -0.10(-1.75%)
Jun 04, 2009 5.281 5.664 5.248 5.631 1,287,500 +0.37(+7.08%)
Jun 03, 2009 5.226 5.303 5.182 5.259 518,942 -0.02(-0.31%)
Jun 02, 2009 5.363 5.483 5.187 5.275 903,283 -0.13(-2.43%)
Jun 01, 2009 5.478 5.571 5.335 5.407 866,659 +0.02(+0.30%)
May 29, 2009 5.303 5.390 5.198 5.390 880,867 +0.12(+2.29%)
May 28, 2009 5.215 5.319 5.067 5.270 1,099,709 +0.09(+1.69%)
May 27, 2009 5.428 5.428 5.133 5.182 1,106,335 -0.27(-4.92%)
May 26, 2009 5.056 5.450 5.051 5.450 923,128 +0.35(+6.87%)
May 22, 2009 5.248 5.248 5.100 5.100 524,114 -0.12(-2.31%)
May 21, 2009 5.303 5.324 5.105 5.220 1,343,398 -0.13(-2.46%)
May 20, 2009 5.554 5.806 5.324 5.352 2,050,091 -0.13(-2.40%)
May 19, 2009 5.675 5.702 5.461 5.483 1,374,768 -0.19(-3.29%)
May 18, 2009 5.303 5.691 5.303 5.670 1,292,173 +0.48(+9.29%)
May 15, 2009 5.231 5.297 5.111 5.187 1,124,856 -0.05(-0.94%)
May 14, 2009 5.105 5.303 5.007 5.237 984,020 +0.16(+3.24%)
May 13, 2009 5.248 5.297 5.067 5.072 1,154,121 -0.32(-5.89%)
May 12, 2009 5.670 5.708 5.248 5.390 1,300,633 -0.26(-4.56%)
May 11, 2009 6.064 6.064 5.631 5.648 1,403,090 -0.55(-8.84%)
May 08, 2009 5.609 6.195 5.609 6.195 1,397,893 +0.57(+10.13%)
May 07, 2009 5.806 5.982 5.587 5.626 1,468,001 -0.13(-2.19%)
May 06, 2009 5.620 5.883 5.549 5.752 1,528,836 +0.11(+1.94%)
May 05, 2009 5.889 5.921 5.560 5.642 1,370,376 -0.31(-5.16%)
May 04, 2009 5.834 5.982 5.648 5.949 1,058,658 +0.16(+2.84%)
May 01, 2009 5.845 6.086 5.724 5.785 912,630 -0.06(-1.03%)
Apr 30, 2009 6.080 6.102 5.834 5.845 839,914 -0.20(-3.26%)
Apr 29, 2009 5.806 6.080 5.664 6.042 871,869 +0.31(+5.45%)
Apr 28, 2009 5.516 5.889 5.456 5.730 843,153 +0.16(+2.85%)
Apr 27, 2009 5.571 5.708 5.478 5.571 1,228,357 -0.14(-2.49%)
Apr 24, 2009 5.522 5.845 5.478 5.713 1,292,940 +0.24(+4.30%)
Apr 23, 2009 5.670 5.670 5.330 5.478 1,510,418 -0.12(-2.06%)
Apr 22, 2009 5.779 6.037 5.522 5.593 1,229,489 -0.45(-7.43%)
Apr 21, 2009 5.675 6.047 5.418 6.042 1,435,625 +0.32(+5.65%)
Apr 20, 2009 6.195 6.256 5.691 5.719 1,249,672 -0.66(-10.31%)
Apr 17, 2009 6.234 6.491 6.102 6.376 869,983 +0.16(+2.65%)
Apr 16, 2009 6.097 6.289 5.878 6.212 1,096,956 +0.20(+3.28%)
Apr 15, 2009 5.916 6.042 5.686 6.015 1,220,292 -0.07(-1.08%)
Apr 14, 2009 6.710 6.732 6.047 6.080 1,137,003 -0.71(-10.48%)
Apr 13, 2009 6.393 6.831 6.305 6.792 949,024 +0.30(+4.55%)
Apr 09, 2009 6.108 6.513 6.009 6.497 1,069,275 +0.55(+9.31%)
Apr 08, 2009 5.965 6.069 5.790 5.943 452,923 +0.01(+0.18%)
Apr 07, 2009 5.927 6.168 5.894 5.932 876,814 -0.10(-1.63%)
Apr 06, 2009 6.058 6.327 5.872 6.031 704,247 -0.14(-2.22%)
Apr 03, 2009 6.042 6.206 5.976 6.168 1,190,535 +0.10(+1.72%)
Apr 02, 2009 6.146 6.310 6.026 6.064 1,235,081 +0.08(+1.37%)
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.