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 )

21.18 +0.02 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2013 9.369 9.498 9.338 9.443 202,138 +0.05(+0.52%)
Apr 29, 2013 9.400 9.437 9.332 9.394 238,632 +0.06(+0.66%)
Apr 26, 2013 9.350 9.363 9.270 9.332 207,324 -0.01(-0.13%)
Apr 25, 2013 9.357 9.431 9.295 9.344 142,860 -0.01(-0.07%)
Apr 24, 2013 9.295 9.357 9.252 9.350 179,394 +0.04(+0.40%)
Apr 23, 2013 9.196 9.326 9.166 9.313 172,530 +0.20(+2.16%)
Apr 22, 2013 9.135 9.166 8.969 9.116 173,071 -0.01(-0.13%)
Apr 19, 2013 8.981 9.141 8.925 9.129 206,984 +0.15(+1.72%)
Apr 18, 2013 9.030 9.061 8.919 8.975 243,314 -0.02(-0.27%)
Apr 17, 2013 9.061 9.086 8.876 8.999 341,257 -0.14(-1.55%)
Apr 16, 2013 9.104 9.166 9.012 9.141 301,628 +0.12(+1.37%)
Apr 15, 2013 9.252 9.289 8.999 9.018 459,838 -0.29(-3.11%)
Apr 12, 2013 9.270 9.313 9.252 9.307 269,645 -0.02(-0.20%)
Apr 11, 2013 9.270 9.338 9.233 9.326 217,079 +0.03(+0.33%)
Apr 10, 2013 9.079 9.317 9.079 9.295 274,577 +0.22(+2.44%)
Apr 09, 2013 9.196 9.203 9.073 9.073 262,903 -0.13(-1.41%)
Apr 08, 2013 9.129 9.209 9.030 9.203 151,162 +0.09(+1.01%)
Apr 05, 2013 8.956 9.110 8.944 9.110 328,938 +0.01(+0.14%)
Apr 04, 2013 8.999 9.104 8.950 9.098 165,190 +0.09(+1.03%)
Apr 03, 2013 9.153 9.153 8.987 9.006 275,002 -0.13(-1.42%)
Apr 02, 2013 9.283 9.295 9.110 9.135 200,934 -0.10(-1.07%)
Apr 01, 2013 9.400 9.400 9.166 9.233 306,338 -0.17(-1.83%)
Mar 28, 2013 9.455 9.458 9.381 9.406 154,644 -0.02(-0.26%)
Mar 27, 2013 9.418 9.437 9.344 9.431 140,395 -0.05(-0.52%)
Mar 26, 2013 9.517 9.554 9.443 9.480 187,021 +0.02(+0.20%)
Mar 25, 2013 9.461 9.529 9.372 9.461 213,542 +0.03(+0.33%)
Mar 22, 2013 9.375 9.486 9.375 9.431 195,325 +0.03(+0.33%)
Mar 21, 2013 9.387 9.443 9.357 9.400 178,824 -0.07(-0.72%)
Mar 20, 2013 9.455 9.504 9.424 9.467 144,699 +0.06(+0.59%)
Mar 19, 2013 9.406 9.480 9.357 9.412 241,416 +0.03(+0.33%)
Mar 18, 2013 9.320 9.437 9.320 9.381 216,298 -0.05(-0.52%)
Mar 15, 2013 9.548 9.628 9.431 9.431 1,058,921 -0.10(-1.10%)
Mar 14, 2013 9.443 9.541 9.400 9.535 145,011 +0.11(+1.18%)
Mar 13, 2013 9.350 9.437 9.320 9.424 150,662 +0.08(+0.86%)
Mar 12, 2013 9.406 9.418 9.307 9.344 216,331 -0.08(-0.85%)
Mar 11, 2013 9.480 9.517 9.387 9.424 229,748 -0.07(-0.78%)
Mar 08, 2013 9.554 9.554 9.449 9.498 172,265 +0.02(+0.26%)
Mar 07, 2013 9.431 9.498 9.406 9.474 143,006 +0.04(+0.39%)
Mar 06, 2013 9.418 9.467 9.363 9.437 165,348 +0.06(+0.66%)
Mar 05, 2013 9.338 9.449 9.320 9.375 291,946 +0.08(+0.86%)
Mar 04, 2013 9.289 9.332 9.196 9.295 336,500 -0.01(-0.13%)
Mar 01, 2013 9.160 9.326 9.067 9.307 220,009 +0.07(+0.80%)
Feb 28, 2013 9.178 9.264 9.147 9.233 362,651 +0.04(+0.47%)
Feb 27, 2013 9.086 9.270 9.049 9.190 300,490 +0.12(+1.29%)
Feb 26, 2013 9.086 9.153 9.024 9.073 211,069 +0.03(+0.34%)
Feb 25, 2013 9.375 9.375 9.042 9.042 312,504 -0.28(-2.97%)
Feb 22, 2013 9.264 9.320 9.209 9.320 160,318 +0.12(+1.34%)
Feb 21, 2013 9.209 9.332 9.147 9.196 218,269 -0.01(-0.07%)
Feb 20, 2013 9.369 9.369 9.196 9.203 329,415 -0.18(-1.90%)
Feb 19, 2013 9.307 9.394 9.307 9.381 255,584 +0.06(+0.66%)
Feb 15, 2013 9.350 9.375 9.284 9.320 245,999 +0.01(+0.13%)
Feb 14, 2013 9.301 9.344 9.259 9.307 164,703 -0.03(-0.33%)
Feb 13, 2013 9.326 9.344 9.215 9.338 316,127 +0.07(+0.73%)
Feb 12, 2013 9.246 9.295 9.209 9.270 213,614 +0.05(+0.53%)
Feb 11, 2013 9.130 9.252 9.124 9.222 283,793 +0.10(+1.14%)
Feb 08, 2013 9.191 9.246 9.099 9.118 420,011 -0.04(-0.40%)
Feb 07, 2013 9.209 9.270 9.154 9.154 409,170 -0.07(-0.79%)
Feb 06, 2013 9.118 9.240 9.118 9.228 238,704 +0.19(+2.09%)
Feb 04, 2013 9.154 9.246 9.023 9.038 432,410 -0.17(-1.86%)
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.