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 (%)
Feb 28, 2013 9.300 9.388 9.269 9.356 357,882 +0.04(+0.47%)
Feb 27, 2013 9.207 9.394 9.169 9.313 296,539 +0.12(+1.29%)
Feb 26, 2013 9.207 9.275 9.144 9.194 208,294 +0.03(+0.34%)
Feb 25, 2013 9.500 9.500 9.163 9.163 308,395 -0.28(-2.97%)
Feb 22, 2013 9.388 9.444 9.331 9.444 158,210 +0.12(+1.34%)
Feb 21, 2013 9.331 9.456 9.269 9.319 215,399 -0.01(-0.07%)
Feb 20, 2013 9.494 9.494 9.319 9.325 325,084 -0.18(-1.90%)
Feb 19, 2013 9.431 9.519 9.431 9.506 252,224 +0.06(+0.66%)
Feb 15, 2013 9.475 9.500 9.408 9.444 242,765 +0.01(+0.13%)
Feb 14, 2013 9.425 9.469 9.382 9.431 162,538 -0.03(-0.33%)
Feb 13, 2013 9.450 9.469 9.338 9.463 311,971 +0.07(+0.73%)
Feb 12, 2013 9.369 9.419 9.332 9.394 210,806 +0.05(+0.53%)
Feb 11, 2013 9.252 9.375 9.245 9.344 280,062 +0.11(+1.14%)
Feb 08, 2013 9.313 9.369 9.221 9.239 414,489 -0.04(-0.40%)
Feb 07, 2013 9.332 9.394 9.276 9.276 403,790 -0.07(-0.79%)
Feb 06, 2013 9.239 9.363 9.239 9.351 235,565 +0.19(+2.09%)
Feb 04, 2013 9.276 9.369 9.143 9.159 426,725 -0.17(-1.86%)
Feb 01, 2013 9.233 9.375 9.165 9.332 363,300 +0.15(+1.69%)
Jan 31, 2013 9.159 9.221 9.115 9.177 371,328 +0.06(+0.68%)
Jan 30, 2013 9.184 9.239 9.091 9.115 259,042 -0.11(-1.14%)
Jan 29, 2013 9.196 9.264 9.146 9.221 371,713 +0.02(+0.27%)
Jan 28, 2013 9.159 9.227 9.128 9.196 303,591 +0.06(+0.61%)
Jan 25, 2013 9.283 9.283 9.097 9.140 408,889 -0.14(-1.47%)
Jan 24, 2013 9.283 9.326 9.252 9.276 323,472 -0.01(-0.13%)
Jan 23, 2013 9.351 9.351 9.258 9.289 170,856 -0.09(-0.92%)
Jan 22, 2013 9.363 9.388 9.322 9.375 255,166 +0.04(+0.46%)
Jan 18, 2013 9.357 9.382 9.295 9.332 160,298 -0.06(-0.59%)
Jan 17, 2013 9.369 9.394 9.320 9.388 245,870 +0.05(+0.53%)
Jan 16, 2013 9.332 9.369 9.307 9.338 240,327 +0.01(+0.13%)
Jan 15, 2013 9.270 9.375 9.252 9.326 252,373 +0.01(+0.07%)
Jan 14, 2013 9.264 9.351 9.221 9.320 256,765 +0.02(+0.27%)
Jan 11, 2013 9.425 9.425 9.239 9.295 308,224 -0.11(-1.18%)
Jan 10, 2013 9.567 9.567 9.363 9.406 380,968 -0.11(-1.11%)
Jan 09, 2013 9.375 9.511 9.338 9.511 673,083 +0.18(+1.92%)
Jan 08, 2013 9.332 9.388 9.221 9.332 344,202 -0.02(-0.20%)
Jan 07, 2013 9.394 9.406 9.286 9.351 197,770 -0.11(-1.18%)
Jan 04, 2013 9.437 9.505 9.382 9.462 244,164 +0.08(+0.86%)
Jan 03, 2013 9.289 9.394 9.258 9.382 460,897 -0.17(-1.81%)
Jan 02, 2013 9.462 9.592 9.233 9.555 587,477 +0.32(+3.49%)
Dec 31, 2012 9.128 9.258 9.078 9.233 314,056 +0.11(+1.22%)
Dec 28, 2012 9.097 9.214 9.081 9.122 180,914 -0.04(-0.47%)
Dec 27, 2012 9.146 9.202 9.041 9.165 221,506 +0.01(+0.14%)
Dec 26, 2012 9.146 9.190 9.091 9.153 186,741 +0.01(+0.07%)
Dec 24, 2012 9.115 9.244 9.041 9.146 175,987 +0.03(+0.34%)
Dec 21, 2012 9.177 9.221 8.868 9.115 1,471,308 -0.14(-1.54%)
Dec 20, 2012 9.084 9.264 9.023 9.258 404,375 +0.17(+1.91%)
Dec 19, 2012 9.146 9.196 9.078 9.084 312,623 -0.07(-0.74%)
Dec 18, 2012 9.041 9.190 8.992 9.153 434,297 +0.12(+1.37%)
Dec 17, 2012 8.924 9.047 8.911 9.029 393,716 +0.12(+1.39%)
Dec 14, 2012 8.911 8.979 8.868 8.905 169,395 -0.01(-0.14%)
Dec 13, 2012 8.942 8.967 8.859 8.917 276,313 -0.01(-0.14%)
Dec 12, 2012 9.047 9.103 8.924 8.930 277,415 -0.12(-1.30%)
Dec 11, 2012 8.998 9.109 8.985 9.047 332,937 +0.07(+0.83%)
Dec 10, 2012 8.955 8.992 8.874 8.973 273,407 +0.04(+0.42%)
Dec 07, 2012 8.985 9.004 8.899 8.936 273,530 +0.01(+0.14%)
Dec 06, 2012 8.942 9.010 8.880 8.924 239,708 +0.05(+0.56%)
Dec 05, 2012 8.837 8.985 8.763 8.874 313,807 +0.06(+0.63%)
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.