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 )

16.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2005 9.707 9.772 9.685 9.740 352,331 +0.04(+0.40%)
May 27, 2005 9.750 9.789 9.690 9.701 250,465 -0.06(-0.62%)
May 26, 2005 9.696 9.772 9.586 9.761 230,019 +0.13(+1.37%)
May 25, 2005 9.712 9.723 9.548 9.630 293,001 -0.08(-0.85%)
May 24, 2005 9.701 9.772 9.646 9.712 263,062 -0.02(-0.17%)
May 23, 2005 9.723 9.767 9.652 9.729 263,244 +0.01(+0.11%)
May 20, 2005 9.750 9.750 9.657 9.718 153,163 -0.04(-0.45%)
May 19, 2005 9.745 9.805 9.624 9.761 162,656 -0.01(-0.06%)
May 18, 2005 9.761 9.816 9.646 9.767 1,588,048 +0.08(+0.85%)
May 17, 2005 9.537 9.794 9.477 9.685 363,832 +0.09(+0.97%)
May 16, 2005 9.438 9.630 9.433 9.592 205,009 +0.12(+1.27%)
May 13, 2005 9.520 9.575 9.416 9.471 318,558 -0.02(-0.23%)
May 12, 2005 9.520 9.608 9.477 9.493 279,126 -0.06(-0.63%)
May 11, 2005 9.444 9.614 9.444 9.553 403,081 +0.05(+0.52%)
May 10, 2005 9.531 9.635 9.466 9.504 399,065 -0.05(-0.57%)
May 09, 2005 9.482 9.592 9.449 9.559 311,986 +0.05(+0.52%)
May 06, 2005 9.531 9.559 9.433 9.509 392,858 +0.04(+0.40%)
May 05, 2005 9.509 9.690 9.438 9.471 513,162 -0.09(-0.97%)
May 04, 2005 9.498 9.652 9.498 9.564 615,758 +0.07(+0.69%)
May 03, 2005 9.520 9.641 9.433 9.498 479,207 -0.05(-0.57%)
May 02, 2005 9.340 9.581 9.340 9.553 709,227 +0.25(+2.65%)
Apr 29, 2005 9.203 9.400 9.038 9.307 648,801 +0.15(+1.61%)
Apr 28, 2005 8.989 9.394 8.951 9.159 1,048,779 +0.17(+1.89%)
Apr 27, 2005 8.737 9.005 8.682 8.989 645,515 +0.21(+2.37%)
Apr 26, 2005 8.880 8.956 8.764 8.781 332,980 -0.10(-1.11%)
Apr 25, 2005 8.869 8.978 8.808 8.880 1,005,149 +0.02(+0.19%)
Apr 22, 2005 8.901 8.912 8.764 8.863 671,255 -0.02(-0.19%)
Apr 21, 2005 8.984 9.005 8.830 8.880 573,223 +0.03(+0.31%)
Apr 20, 2005 8.978 9.038 8.797 8.852 536,529 -0.15(-1.64%)
Apr 19, 2005 8.995 9.038 8.847 9.000 609,186 +0.01(+0.06%)
Apr 18, 2005 8.973 9.104 8.901 8.995 543,649 +0.05(+0.55%)
Apr 15, 2005 9.142 9.230 8.901 8.945 447,260 -0.19(-2.10%)
Apr 14, 2005 9.214 9.290 9.121 9.137 249,735 -0.12(-1.30%)
Apr 13, 2005 9.312 9.400 9.192 9.257 252,291 -0.19(-2.03%)
Apr 12, 2005 9.203 9.460 9.137 9.449 248,640 +0.19(+2.07%)
Apr 11, 2005 9.378 9.405 9.252 9.257 225,820 -0.13(-1.40%)
Apr 08, 2005 9.455 9.477 9.312 9.389 246,084 -0.02(-0.23%)
Apr 07, 2005 9.367 9.575 9.296 9.411 205,557 +0.02(+0.23%)
Apr 06, 2005 9.367 9.531 9.367 9.389 183,650 +0.05(+0.53%)
Apr 05, 2005 9.405 9.488 9.296 9.340 108,437 -0.07(-0.70%)
Apr 04, 2005 9.257 9.482 9.153 9.405 282,047 +0.12(+1.30%)
Apr 01, 2005 9.389 9.526 9.236 9.285 426,449 -0.08(-0.88%)
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%)
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.