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 (%)
Oct 31, 2012 9.119 9.137 8.974 9.070 286,746 -0.12(-1.32%)
Oct 26, 2012 9.445 9.191 9.191 9.191 243,264 -0.22(-2.38%)
Oct 25, 2012 9.482 9.590 9.318 9.415 209,787 -0.01(-0.06%)
Oct 24, 2012 9.403 9.451 9.300 9.421 234,888 +0.08(+0.91%)
Oct 23, 2012 9.355 9.388 9.275 9.336 203,624 +0.01(+0.13%)
Oct 19, 2012 9.379 9.409 9.270 9.324 311,398 -0.12(-1.28%)
Oct 18, 2012 9.560 9.590 9.439 9.445 160,989 -0.10(-1.08%)
Oct 17, 2012 9.469 9.627 9.469 9.548 276,795 +0.10(+1.09%)
Oct 16, 2012 9.584 9.615 9.445 9.445 199,905 -0.10(-1.08%)
Oct 15, 2012 9.494 9.566 9.439 9.548 163,107 +0.10(+1.02%)
Oct 12, 2012 9.627 9.627 9.409 9.451 140,092 -0.21(-2.13%)
Oct 11, 2012 9.736 9.736 9.621 9.657 95,743 +0.00(+0.00%)
Oct 10, 2012 9.590 9.687 9.584 9.657 108,015 +0.06(+0.63%)
Oct 09, 2012 9.766 9.766 9.584 9.596 116,889 -0.15(-1.55%)
Oct 08, 2012 9.699 9.790 9.687 9.748 89,099 -0.01(-0.06%)
Oct 05, 2012 9.760 9.826 9.711 9.754 156,309 +0.01(+0.12%)
Oct 04, 2012 9.627 9.742 9.609 9.742 248,491 +0.13(+1.32%)
Oct 03, 2012 9.663 9.675 9.554 9.615 149,863 -0.01(-0.13%)
Oct 02, 2012 9.645 9.698 9.596 9.627 133,363 +0.03(+0.32%)
Oct 01, 2012 9.602 9.675 9.542 9.596 245,085 +0.05(+0.51%)
Sep 28, 2012 9.578 9.627 9.463 9.548 216,235 -0.08(-0.88%)
Sep 27, 2012 9.596 9.663 9.518 9.633 152,914 +0.05(+0.50%)
Sep 26, 2012 9.602 9.693 9.536 9.584 173,149 +0.00(+0.00%)
Sep 25, 2012 9.675 9.820 9.584 9.584 309,308 -0.10(-1.00%)
Sep 24, 2012 9.645 9.681 9.602 9.681 290,301 +0.03(+0.31%)
Sep 21, 2012 9.633 9.687 9.633 9.651 706,350 +0.13(+1.33%)
Sep 20, 2012 9.530 9.590 9.500 9.524 196,776 -0.08(-0.88%)
Sep 19, 2012 9.675 9.675 9.560 9.609 248,063 -0.04(-0.38%)
Sep 18, 2012 9.627 9.675 9.578 9.645 223,924 +0.04(+0.38%)
Sep 17, 2012 9.639 9.651 9.554 9.609 194,179 -0.07(-0.75%)
Sep 14, 2012 9.736 9.808 9.639 9.681 473,760 -0.01(-0.06%)
Sep 13, 2012 9.633 9.687 9.615 9.687 359,239 +0.03(+0.31%)
Sep 12, 2012 9.639 9.675 9.596 9.657 147,934 +0.03(+0.31%)
Sep 11, 2012 9.584 9.657 9.524 9.627 197,479 +0.08(+0.82%)
Sep 10, 2012 9.554 9.602 9.536 9.548 143,132 +0.00(+0.00%)
Sep 07, 2012 9.554 9.639 9.506 9.548 155,806 +0.05(+0.51%)
Sep 06, 2012 9.457 9.578 9.379 9.500 359,894 +0.07(+0.71%)
Sep 05, 2012 9.439 9.476 9.349 9.433 205,427 +0.07(+0.78%)
Sep 04, 2012 9.330 9.397 9.240 9.361 273,038 +0.02(+0.26%)
Aug 31, 2012 9.445 9.457 9.318 9.336 201,916 -0.02(-0.19%)
Aug 30, 2012 9.379 9.391 9.342 9.355 92,703 -0.11(-1.15%)
Aug 29, 2012 9.397 9.476 9.288 9.463 135,229 +0.16(+1.76%)
Aug 27, 2012 9.270 9.379 9.240 9.300 101,400 +0.07(+0.79%)
Aug 24, 2012 9.149 9.264 9.149 9.228 105,840 +0.06(+0.66%)
Aug 23, 2012 9.240 9.252 9.113 9.167 179,544 -0.12(-1.30%)
Aug 22, 2012 9.373 9.385 9.264 9.288 95,655 -0.07(-0.78%)
Aug 21, 2012 9.397 9.482 9.336 9.361 183,926 +0.00(+0.00%)
Aug 20, 2012 9.342 9.379 9.300 9.361 148,222 -0.02(-0.19%)
Aug 17, 2012 9.264 9.379 9.258 9.379 181,806 +0.08(+0.85%)
Aug 16, 2012 9.270 9.306 9.167 9.300 177,371 +0.05(+0.59%)
Aug 15, 2012 9.173 9.264 9.167 9.246 252,431 +0.07(+0.72%)
Aug 14, 2012 9.318 9.336 9.167 9.179 328,883 -0.11(-1.17%)
Aug 13, 2012 9.342 9.349 9.167 9.288 330,626 -0.05(-0.52%)
Aug 10, 2012 9.354 9.384 9.264 9.336 208,897 -0.04(-0.38%)
Aug 09, 2012 9.420 9.426 9.360 9.372 139,234 -0.04(-0.38%)
Aug 08, 2012 9.372 9.474 9.336 9.408 189,789 +0.02(+0.19%)
Aug 07, 2012 9.360 9.468 9.300 9.390 226,988 +0.09(+0.97%)
Aug 06, 2012 9.294 9.348 9.270 9.300 257,224 +0.02(+0.26%)
Aug 03, 2012 9.151 9.312 9.097 9.276 309,729 +0.25(+2.79%)
Aug 02, 2012 8.995 9.061 8.959 9.025 322,115 -0.07(-0.73%)
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.