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 )

15.61 -0.03 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 (%)
Mar 31, 2005 9.559 9.559 9.307 9.367 239,877 -0.21(-2.23%)
Mar 30, 2005 9.373 9.581 9.356 9.581 222,352 +0.24(+2.52%)
Mar 29, 2005 9.427 9.564 9.296 9.345 199,532 -0.13(-1.39%)
Mar 28, 2005 9.422 9.477 9.318 9.477 191,135 +0.10(+1.05%)
Mar 24, 2005 9.422 9.542 9.296 9.378 254,664 -0.05(-0.58%)
Mar 23, 2005 9.498 9.526 9.422 9.433 172,149 -0.12(-1.26%)
Mar 22, 2005 9.663 9.718 9.493 9.553 179,451 -0.07(-0.74%)
Mar 21, 2005 9.729 9.750 9.586 9.624 261,236 -0.14(-1.46%)
Mar 18, 2005 9.822 9.827 9.674 9.767 673,628 -0.01(-0.11%)
Mar 17, 2005 9.778 9.805 9.718 9.778 393,771 +0.00(+0.00%)
Mar 16, 2005 9.668 9.778 9.668 9.778 294,644 +0.08(+0.85%)
Mar 15, 2005 9.685 9.882 9.685 9.696 349,775 -0.08(-0.78%)
Mar 14, 2005 9.701 9.811 9.701 9.772 265,617 +0.03(+0.34%)
Mar 11, 2005 9.740 9.789 9.641 9.740 268,721 -0.04(-0.39%)
Mar 10, 2005 9.723 9.893 9.674 9.778 425,353 +0.03(+0.28%)
Mar 09, 2005 9.750 9.800 9.663 9.750 392,311 -0.03(-0.28%)
Mar 08, 2005 9.887 9.887 9.761 9.778 1,065,209 -0.07(-0.72%)
Mar 07, 2005 9.838 9.937 9.838 9.849 353,792 -0.04(-0.44%)
Mar 04, 2005 9.816 9.915 9.778 9.893 347,037 +0.10(+1.01%)
Mar 03, 2005 9.860 9.882 9.783 9.794 379,532 -0.04(-0.39%)
Mar 02, 2005 9.887 9.926 9.794 9.833 627,259 -0.08(-0.77%)
Mar 01, 2005 9.789 9.986 9.789 9.909 1,576,182 +0.15(+1.52%)
Feb 28, 2005 9.750 9.844 9.696 9.761 727,665 -0.02(-0.17%)
Feb 25, 2005 9.805 9.849 9.701 9.778 383,548 +0.02(+0.22%)
Feb 24, 2005 9.805 9.816 9.701 9.756 311,804 -0.04(-0.39%)
Feb 23, 2005 9.860 9.860 9.734 9.794 325,678 -0.03(-0.33%)
Feb 22, 2005 9.942 10.01 9.789 9.827 365,475 -0.13(-1.32%)
Feb 18, 2005 9.959 10.01 9.915 9.959 304,502 +0.01(+0.11%)
Feb 17, 2005 10.01 10.18 9.948 9.948 401,256 -0.09(-0.87%)
Feb 16, 2005 9.970 10.10 9.953 10.04 236,043 +0.04(+0.38%)
Feb 15, 2005 9.866 10.09 9.915 9.997 455,840 +0.09(+0.94%)
Feb 14, 2005 9.893 9.920 9.855 9.904 170,871 -0.02(-0.17%)
Feb 11, 2005 9.794 9.926 9.696 9.920 322,575 +0.11(+1.12%)
Feb 10, 2005 9.723 9.816 9.690 9.811 266,895 +0.08(+0.84%)
Feb 09, 2005 9.833 9.904 9.723 9.729 302,494 -0.16(-1.61%)
Feb 08, 2005 9.909 9.937 9.822 9.887 565,556 -0.04(-0.44%)
Feb 07, 2005 9.887 9.937 9.876 9.931 272,554 -0.01(-0.06%)
Feb 04, 2005 9.860 9.959 9.844 9.937 267,626 +0.05(+0.50%)
Feb 03, 2005 9.953 9.953 9.805 9.887 443,061 -0.08(-0.82%)
Feb 02, 2005 9.904 9.975 9.871 9.970 254,116 +0.04(+0.39%)
Feb 01, 2005 9.871 9.959 9.855 9.931 408,376 +0.03(+0.33%)
Jan 31, 2005 9.860 9.964 9.778 9.898 382,270 +0.04(+0.39%)
Jan 28, 2005 9.783 9.915 9.783 9.860 648,618 +0.08(+0.78%)
Jan 27, 2005 9.970 10.13 9.783 9.783 327,869 -0.14(-1.38%)
Jan 26, 2005 9.761 9.926 9.750 9.920 423,528 +0.16(+1.63%)
Jan 25, 2005 9.740 9.778 9.592 9.761 291,358 +0.07(+0.68%)
Jan 24, 2005 9.816 9.833 9.674 9.696 301,946 -0.10(-1.06%)
Jan 21, 2005 9.816 9.887 9.756 9.800 158,823 -0.02(-0.17%)
Jan 20, 2005 9.816 9.893 9.729 9.816 598,051 -0.04(-0.39%)
Jan 19, 2005 9.926 9.926 9.805 9.855 292,088 -0.05(-0.50%)
Jan 18, 2005 9.816 9.942 9.734 9.904 344,116 +0.04(+0.39%)
Jan 14, 2005 9.860 9.882 9.822 9.866 215,962 +0.03(+0.28%)
Jan 13, 2005 9.931 9.986 9.816 9.838 383,366 -0.06(-0.61%)
Jan 12, 2005 10.03 10.03 9.767 9.898 573,771 -0.16(-1.58%)
Jan 11, 2005 10.05 10.12 9.997 10.06 321,479 -0.04(-0.43%)
Jan 10, 2005 10.11 10.19 10.06 10.10 342,473 -0.01(-0.11%)
Jan 07, 2005 10.33 10.33 10.08 10.11 367,848 -0.16(-1.60%)
Jan 06, 2005 10.38 10.39 10.25 10.28 524,481 -0.03(-0.27%)
Jan 05, 2005 10.31 10.41 10.19 10.30 647,523 +0.00(+0.00%)
Jan 04, 2005 10.51 10.53 10.30 10.30 360,364 -0.18(-1.72%)
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.