Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jan 03, 2005 10.61 10.63 10.41 10.48 463,690 -0.13(-1.19%)
Dec 31, 2004 10.57 10.66 10.46 10.61 346,307 +0.05(+0.47%)
Dec 30, 2004 10.57 10.61 10.51 10.56 269,999 +0.00(+0.00%)
Dec 29, 2004 10.59 10.63 10.53 10.56 180,182 -0.03(-0.26%)
Dec 28, 2004 10.38 10.59 10.38 10.59 618,132 +0.18(+1.74%)
Dec 27, 2004 10.41 10.46 10.30 10.41 274,745 -0.02(-0.21%)
Dec 23, 2004 10.55 10.57 10.39 10.43 130,709 -0.10(-0.94%)
Dec 22, 2004 10.40 10.60 10.33 10.53 504,035 +0.18(+1.69%)
Dec 21, 2004 10.22 10.35 10.22 10.35 411,296 +0.18(+1.78%)
Dec 20, 2004 10.28 10.30 10.12 10.17 219,431 -0.10(-0.96%)
Dec 17, 2004 10.36 10.38 10.19 10.27 278,761 -0.04(-0.42%)
Dec 16, 2004 10.49 10.57 10.25 10.31 261,054 -0.20(-1.88%)
Dec 15, 2004 10.48 10.52 10.30 10.51 363,284 -0.02(-0.21%)
Dec 14, 2004 10.44 10.54 10.40 10.53 346,672 +0.10(+0.94%)
Dec 13, 2004 10.27 10.44 10.17 10.44 608,456 +0.26(+2.58%)
Dec 10, 2004 10.07 10.24 9.970 10.17 403,629 +0.13(+1.25%)
Dec 09, 2004 10.21 10.21 9.997 10.05 335,719 -0.12(-1.13%)
Dec 08, 2004 9.970 10.16 9.909 10.16 547,118 +0.22(+2.20%)
Dec 07, 2004 10.43 10.48 9.893 9.942 1,248,130 -0.43(-4.17%)
Dec 06, 2004 10.49 10.50 10.32 10.37 625,251 -0.26(-2.47%)
Dec 03, 2004 10.75 10.75 10.63 10.64 147,322 -0.08(-0.72%)
Dec 02, 2004 10.74 10.76 10.71 10.71 247,910 -0.04(-0.41%)
Dec 01, 2004 10.65 10.79 10.65 10.76 361,459 +0.12(+1.08%)
Nov 30, 2004 10.60 10.64 10.54 10.64 257,402 +0.05(+0.47%)
Nov 29, 2004 10.52 10.63 10.43 10.59 309,431 -0.01(-0.05%)
Nov 26, 2004 10.62 10.63 10.57 10.60 35,963 -0.02(-0.21%)
Nov 24, 2004 10.51 10.64 10.43 10.62 360,729 +0.15(+1.41%)
Nov 23, 2004 10.41 10.47 10.35 10.47 514,805 -0.01(-0.10%)
Nov 22, 2004 10.37 10.49 10.33 10.48 694,440 +0.12(+1.11%)
Nov 19, 2004 10.37 10.39 10.31 10.37 191,500 -0.06(-0.58%)
Nov 18, 2004 10.50 10.50 10.36 10.43 150,242 -0.09(-0.88%)
Nov 17, 2004 10.51 10.62 10.43 10.52 305,962 +0.05(+0.47%)
Nov 16, 2004 10.54 10.57 10.43 10.47 205,374 -0.07(-0.68%)
Nov 15, 2004 10.44 10.54 10.35 10.54 365,475 +0.09(+0.89%)
Nov 12, 2004 10.41 10.45 10.35 10.45 279,309 +0.04(+0.42%)
Nov 11, 2004 10.28 10.41 10.27 10.41 371,317 +0.13(+1.28%)
Nov 10, 2004 10.25 10.41 10.20 10.28 340,648 +0.04(+0.43%)
Nov 09, 2004 10.16 10.24 10.10 10.23 573,040 +0.04(+0.43%)
Nov 08, 2004 10.19 10.27 10.17 10.19 248,640 -0.10(-1.01%)
Nov 05, 2004 10.27 10.30 10.16 10.29 280,587 +0.08(+0.75%)
Nov 04, 2004 10.12 10.22 10.08 10.22 551,316 +0.05(+0.48%)
Nov 03, 2004 10.13 10.17 10.03 10.17 619,592 +0.07(+0.65%)
Nov 02, 2004 10.07 10.13 9.997 10.10 437,950 +0.01(+0.05%)
Nov 01, 2004 9.860 10.13 9.745 10.10 799,409 +0.24(+2.39%)
Oct 29, 2004 9.822 9.876 9.778 9.860 700,464 +0.04(+0.39%)
Oct 28, 2004 9.745 9.844 9.734 9.822 293,548 +0.02(+0.22%)
Oct 27, 2004 9.767 9.860 9.712 9.800 835,372 +0.07(+0.73%)
Oct 26, 2004 9.707 9.767 9.603 9.729 484,319 +0.05(+0.51%)
Oct 25, 2004 9.285 9.679 9.257 9.679 464,785 +0.36(+3.88%)
Oct 22, 2004 9.466 9.531 9.312 9.318 279,857 -0.13(-1.33%)
Oct 21, 2004 9.564 9.608 9.416 9.444 353,609 -0.09(-0.98%)
Oct 20, 2004 9.575 9.635 9.520 9.537 198,255 -0.05(-0.51%)
Oct 19, 2004 9.652 9.690 9.509 9.586 180,729 -0.05(-0.51%)
Oct 18, 2004 9.548 9.679 9.504 9.635 189,492 +0.09(+0.92%)
Oct 15, 2004 9.460 9.586 9.449 9.548 212,129 +0.10(+1.10%)
Oct 14, 2004 9.498 9.526 9.351 9.444 361,276 -0.05(-0.58%)
Oct 13, 2004 9.630 9.641 9.498 9.498 241,155 -0.14(-1.48%)
Oct 12, 2004 9.674 9.690 9.597 9.641 255,942 -0.03(-0.28%)
Oct 11, 2004 9.614 9.690 9.581 9.668 244,989 +0.09(+0.91%)
Oct 08, 2004 9.614 9.696 9.581 9.581 187,849 -0.08(-0.85%)
Oct 07, 2004 9.734 9.734 9.608 9.663 260,506 -0.07(-0.73%)
Oct 06, 2004 9.624 9.734 9.624 9.734 277,301 +0.09(+0.91%)
Oct 05, 2004 9.679 9.696 9.624 9.646 219,613 -0.03(-0.34%)
Oct 04, 2004 9.696 9.696 9.597 9.679 303,406 +0.02(+0.17%)
Oct 01, 2004 9.460 9.663 9.394 9.663 934,317 +0.21(+2.26%)
Sep 30, 2004 9.466 9.559 9.449 9.449 306,510 -0.07(-0.69%)
Sep 29, 2004 9.504 9.542 9.411 9.515 158,823 +0.01(+0.12%)
Sep 28, 2004 9.427 9.531 9.367 9.504 323,305 +0.09(+0.99%)
Sep 27, 2004 9.520 9.520 9.312 9.411 328,599 -0.10(-1.04%)
Sep 24, 2004 9.531 9.575 9.477 9.509 147,504 -0.02(-0.23%)
Sep 23, 2004 9.504 9.581 9.471 9.531 183,468 +0.01(+0.12%)
Sep 22, 2004 9.597 9.597 9.493 9.520 325,130 -0.09(-0.97%)
Sep 21, 2004 9.581 9.641 9.542 9.614 501,661 +0.04(+0.40%)
Sep 20, 2004 9.674 9.707 9.570 9.575 293,731 -0.10(-1.02%)
Sep 17, 2004 9.833 9.833 9.652 9.674 616,489 -0.10(-1.06%)
Sep 16, 2004 9.789 9.860 9.750 9.778 361,641 +0.00(+0.00%)
Sep 15, 2004 9.750 9.778 9.740 9.778 360,181 -0.01(-0.06%)
Sep 14, 2004 9.657 9.783 9.614 9.783 487,422 +0.13(+1.36%)
Sep 13, 2004 9.603 9.696 9.559 9.652 503,852 +0.01(+0.06%)
Sep 10, 2004 9.668 9.696 9.603 9.646 368,213 +0.01(+0.11%)
Sep 09, 2004 9.723 9.734 9.635 9.635 520,465 -0.13(-1.29%)
Sep 08, 2004 9.729 9.822 9.641 9.761 668,517 +0.04(+0.39%)
Sep 07, 2004 9.794 9.855 9.685 9.723 617,219 -0.04(-0.39%)
Sep 03, 2004 9.816 9.849 9.740 9.761 273,102 -0.03(-0.34%)
Sep 02, 2004 9.641 9.800 9.559 9.794 589,470 +0.12(+1.25%)
Sep 01, 2004 9.750 9.887 9.641 9.674 738,983 -0.11(-1.12%)
Aug 31, 2004 9.750 9.805 9.592 9.783 579,612 +0.09(+0.90%)
Aug 30, 2004 9.778 9.783 9.542 9.696 884,480 -0.11(-1.12%)
Aug 27, 2004 9.696 9.805 9.586 9.805 617,036 +0.14(+1.47%)
Aug 26, 2004 9.794 9.794 9.646 9.663 580,343 -0.13(-1.34%)
Aug 25, 2004 9.614 9.811 9.592 9.794 526,854 +0.16(+1.71%)
Aug 24, 2004 9.718 9.789 9.614 9.630 422,067 -0.05(-0.57%)
Aug 23, 2004 9.750 9.805 9.635 9.685 1,045,859 -0.12(-1.23%)
Aug 20, 2004 9.597 9.816 9.586 9.805 587,827 +0.22(+2.29%)
Aug 19, 2004 9.504 9.641 9.482 9.586 717,259 -0.05(-0.57%)
Aug 18, 2004 9.504 9.641 9.422 9.641 539,633 +0.10(+1.09%)
Aug 17, 2004 9.581 9.734 9.460 9.537 949,652 -0.02(-0.17%)
Aug 16, 2004 9.433 9.586 9.411 9.553 477,381 +0.12(+1.28%)
Aug 13, 2004 9.411 9.477 9.318 9.433 486,509 +0.02(+0.23%)
Aug 12, 2004 9.323 9.471 9.312 9.411 673,081 +0.03(+0.35%)
Aug 11, 2004 9.241 9.394 9.175 9.378 504,400 +0.05(+0.59%)
Aug 10, 2004 9.318 9.504 9.115 9.323 953,851 +0.03(+0.29%)
Aug 09, 2004 9.427 9.504 9.296 9.296 601,519 -0.13(-1.34%)
Aug 06, 2004 9.329 9.614 9.312 9.422 556,428 +0.10(+1.06%)
Aug 05, 2004 9.477 9.537 9.318 9.323 569,754 -0.18(-1.90%)
Aug 04, 2004 9.383 9.542 9.257 9.504 671,985 +0.13(+1.34%)
Aug 03, 2004 9.679 9.679 9.373 9.378 1,024,500 -0.30(-3.06%)
Aug 02, 2004 9.668 9.718 9.383 9.674 717,077 +0.01(+0.06%)
Jul 30, 2004 9.761 9.778 9.515 9.668 715,251 -0.03(-0.28%)
Jul 29, 2004 9.630 9.734 9.455 9.696 736,427 +0.14(+1.43%)
Jul 28, 2004 9.537 9.635 9.296 9.559 1,026,690 +0.09(+0.98%)
Jul 27, 2004 9.400 9.575 9.268 9.466 932,127 +0.07(+0.70%)
Jul 26, 2004 9.367 9.460 9.279 9.400 472,087 +0.01(+0.06%)
Jul 23, 2004 9.422 9.515 9.285 9.394 504,765 -0.07(-0.69%)
Jul 22, 2004 9.422 9.570 9.340 9.460 505,312 +0.00(+0.00%)
Jul 21, 2004 9.657 9.778 9.460 9.460 624,521 -0.20(-2.04%)
Jul 20, 2004 9.477 9.657 9.416 9.657 406,367 +0.15(+1.56%)
Jul 19, 2004 9.570 9.586 9.373 9.509 503,669 -0.03(-0.34%)
Jul 16, 2004 9.373 9.570 9.334 9.542 857,279 +0.16(+1.75%)
Jul 15, 2004 9.307 9.438 9.290 9.378 387,017 +0.08(+0.82%)
Jul 14, 2004 9.274 9.340 9.230 9.301 399,430 +0.02(+0.18%)
Jul 13, 2004 9.301 9.312 9.230 9.285 518,091 +0.01(+0.06%)
Jul 12, 2004 9.422 9.564 9.230 9.279 1,485,817 +0.02(+0.18%)
Jul 09, 2004 9.373 9.449 9.263 9.263 313,995 -0.05(-0.59%)
Jul 08, 2004 9.416 9.531 9.307 9.318 552,412 -0.12(-1.28%)
Jul 07, 2004 9.504 9.592 9.433 9.438 457,118 -0.09(-0.98%)
Jul 06, 2004 9.531 9.575 9.422 9.531 400,343 -0.03(-0.34%)
Jul 02, 2004 9.488 9.614 9.482 9.564 197,524 +0.13(+1.39%)
Jul 01, 2004 9.586 9.723 9.433 9.433 400,891 -0.18(-1.88%)
Jun 30, 2004 9.498 9.707 9.455 9.614 565,373 +0.12(+1.27%)
Jun 29, 2004 9.482 9.509 9.345 9.493 503,487 +0.01(+0.12%)
Jun 28, 2004 9.449 9.520 9.394 9.482 392,128 +0.09(+0.93%)
Jun 25, 2004 9.383 9.466 9.362 9.394 744,825 +0.02(+0.18%)
Jun 24, 2004 9.488 9.548 9.373 9.378 584,724 -0.13(-1.33%)
Jun 23, 2004 9.537 9.548 9.367 9.504 627,077 -0.04(-0.46%)
Jun 22, 2004 9.504 9.548 9.405 9.548 463,142 -0.01(-0.11%)
Jun 21, 2004 9.586 9.701 9.531 9.559 282,595 -0.05(-0.51%)
Jun 18, 2004 9.630 9.641 9.570 9.608 337,179 -0.02(-0.23%)
Jun 17, 2004 9.679 9.690 9.575 9.630 152,798 -0.05(-0.51%)
Jun 16, 2004 9.696 9.729 9.663 9.679 481,580 -0.02(-0.17%)
Jun 15, 2004 9.542 9.745 9.537 9.696 277,849 +0.18(+1.84%)
Jun 14, 2004 9.718 9.723 9.520 9.520 420,424 -0.22(-2.25%)
Jun 10, 2004 9.657 9.745 9.657 9.740 281,682 +0.09(+0.97%)
Jun 09, 2004 9.871 9.909 9.586 9.646 568,111 -0.25(-2.49%)
Jun 08, 2004 9.887 9.915 9.816 9.893 464,055 -0.02(-0.17%)
Jun 07, 2004 9.855 9.942 9.822 9.909 434,116 +0.07(+0.67%)
Jun 04, 2004 9.750 9.915 9.750 9.844 205,557 +0.14(+1.41%)
Jun 03, 2004 9.871 9.915 9.707 9.707 378,802 -0.21(-2.10%)
Jun 02, 2004 9.882 9.937 9.860 9.915 443,061 +0.02(+0.22%)
Jun 01, 2004 9.992 9.992 9.816 9.893 254,847 -0.10(-0.99%)
May 28, 2004 9.931 10.04 9.882 9.992 301,946 +0.06(+0.61%)
May 27, 2004 9.942 9.942 9.838 9.931 385,191 +0.06(+0.61%)
May 26, 2004 9.887 9.887 9.816 9.871 289,532 -0.02(-0.17%)
May 25, 2004 9.860 9.898 9.805 9.887 341,195 +0.03(+0.28%)
May 24, 2004 9.860 9.915 9.761 9.860 314,177 +0.03(+0.28%)
May 21, 2004 9.789 9.876 9.778 9.833 334,623 +0.05(+0.56%)
May 20, 2004 9.750 9.827 9.723 9.778 349,410 +0.03(+0.28%)
May 19, 2004 9.750 9.931 9.701 9.750 581,803 +0.05(+0.56%)
May 18, 2004 9.750 9.750 9.646 9.696 251,926 -0.02(-0.17%)
May 17, 2004 9.860 9.860 9.531 9.712 851,620 -0.18(-1.77%)
May 14, 2004 9.997 10.06 9.860 9.887 412,392 -0.14(-1.37%)
May 13, 2004 9.805 10.05 9.805 10.02 732,229 +0.16(+1.67%)
May 12, 2004 9.668 9.860 9.362 9.860 499,653 +0.21(+2.16%)
May 11, 2004 9.685 9.750 9.586 9.652 221,074 +0.26(+2.74%)
May 10, 2004 9.614 9.641 9.274 9.394 437,037 -0.26(-2.67%)
May 07, 2004 10.07 10.11 9.652 9.652 352,696 -0.48(-4.76%)
May 06, 2004 10.22 10.22 9.964 10.13 441,236 -0.11(-1.07%)
May 05, 2004 10.08 10.29 10.04 10.24 862,573 +0.10(+1.03%)
May 04, 2004 9.844 10.20 9.844 10.14 627,807 +0.30(+3.00%)
May 03, 2004 9.855 9.920 9.816 9.844 438,680 -0.02(-0.17%)
Apr 30, 2004 9.860 9.931 9.805 9.860 963,891 +0.00(+0.00%)
Apr 29, 2004 9.679 9.860 9.646 9.860 544,744 +0.10(+1.07%)
Apr 28, 2004 9.816 9.816 9.696 9.756 524,298 -0.12(-1.22%)
Apr 27, 2004 9.816 9.948 9.778 9.876 655,190 +0.06(+0.61%)
Apr 26, 2004 9.849 9.926 9.761 9.816 757,239 +0.03(+0.34%)
Apr 23, 2004 9.477 9.833 9.367 9.783 646,975 +0.36(+3.84%)
Apr 22, 2004 9.301 9.498 9.263 9.422 327,686 +0.11(+1.18%)
Apr 21, 2004 9.296 9.383 9.257 9.312 707,401 +0.00(+0.00%)
Apr 20, 2004 9.312 9.400 9.257 9.312 823,141 -0.05(-0.53%)
Apr 19, 2004 9.301 9.405 9.126 9.362 634,196 +0.06(+0.65%)
Apr 16, 2004 9.274 9.312 9.142 9.301 465,150 +0.03(+0.30%)
Apr 15, 2004 8.984 9.274 8.874 9.274 1,285,554 +0.21(+2.30%)
Apr 14, 2004 8.901 9.225 8.699 9.066 1,286,284 -0.29(-3.10%)
Apr 13, 2004 9.750 9.756 9.340 9.356 636,570 -0.43(-4.42%)
Apr 12, 2004 9.860 9.926 9.668 9.789 424,075 -0.08(-0.78%)
Apr 08, 2004 9.915 9.975 9.827 9.866 420,972 -0.02(-0.22%)
Apr 07, 2004 9.887 9.915 9.778 9.887 671,803 -0.02(-0.17%)
Apr 06, 2004 9.942 9.992 9.860 9.904 408,558 -0.10(-1.04%)
Apr 05, 2004 10.08 10.21 9.756 10.01 364,197 -0.11(-1.08%)
Apr 02, 2004 10.28 10.33 10.11 10.12 207,565 -0.15(-1.49%)
Apr 01, 2004 10.26 10.31 10.22 10.27 106,429 +0.03(+0.32%)
Mar 31, 2004 10.27 10.33 10.19 10.24 200,993 -0.03(-0.32%)
Mar 30, 2004 10.19 10.32 10.14 10.27 161,561 +0.04(+0.43%)
Mar 29, 2004 10.15 10.23 10.13 10.23 288,254 +0.11(+1.08%)
Mar 26, 2004 10.18 10.18 10.08 10.12 230,019 -0.03(-0.27%)
Mar 25, 2004 10.02 10.21 10.02 10.14 235,861 +0.14(+1.37%)
Mar 24, 2004 10.10 10.13 9.997 10.01 318,011 -0.12(-1.19%)
Mar 23, 2004 10.12 10.28 10.11 10.13 298,660 +0.03(+0.32%)
Mar 22, 2004 10.25 10.25 9.997 10.10 326,226 -0.13(-1.23%)
Mar 19, 2004 10.41 10.41 10.16 10.22 255,942 -0.14(-1.32%)
Mar 18, 2004 10.39 10.40 10.24 10.36 184,745 -0.04(-0.42%)
Mar 17, 2004 10.25 10.47 10.23 10.40 400,161 +0.18(+1.71%)
Mar 16, 2004 10.23 10.35 10.16 10.23 308,153 +0.08(+0.81%)
Mar 15, 2004 10.52 10.52 10.14 10.14 290,810 -0.37(-3.54%)
Mar 12, 2004 10.27 10.52 10.27 10.52 345,211 +0.14(+1.37%)
Mar 11, 2004 10.63 10.68 10.24 10.37 407,828 -0.28(-2.62%)
Mar 10, 2004 10.75 10.80 10.63 10.65 720,910 -0.05(-0.46%)
Mar 09, 2004 10.53 10.73 10.46 10.70 670,708 +0.17(+1.61%)
Mar 08, 2004 10.51 10.56 10.45 10.53 366,570 -0.01(-0.10%)
Mar 05, 2004 10.52 10.65 10.49 10.54 412,209 -0.10(-0.93%)
Mar 04, 2004 10.64 10.65 10.57 10.64 217,605 +0.01(+0.05%)
Mar 03, 2004 10.63 10.72 10.57 10.64 344,846 -0.02(-0.21%)
Mar 02, 2004 10.73 10.73 10.60 10.66 225,090 -0.10(-0.97%)
Mar 01, 2004 10.68 10.79 10.61 10.76 907,482 -0.03(-0.25%)
Feb 27, 2004 10.61 10.79 10.54 10.79 643,142 +0.19(+1.76%)
Feb 26, 2004 10.57 10.65 10.57 10.61 350,140 -0.02(-0.15%)
Feb 25, 2004 10.50 10.62 10.47 10.62 410,201 +0.02(+0.15%)
Feb 24, 2004 10.46 10.67 10.35 10.61 617,401 +0.04(+0.36%)
Feb 23, 2004 10.67 10.67 10.46 10.57 461,134 -0.05(-0.46%)
Feb 20, 2004 10.64 10.70 10.57 10.62 905,656 +0.02(+0.16%)
Feb 19, 2004 10.70 10.72 10.60 10.60 357,625 -0.07(-0.67%)
Feb 18, 2004 10.76 10.76 10.63 10.67 296,287 -0.08(-0.76%)
Feb 17, 2004 10.76 10.76 10.66 10.75 1,441,821 +0.14(+1.29%)
Feb 13, 2004 10.61 10.63 10.57 10.62 909,672 +0.02(+0.16%)
Feb 12, 2004 10.65 10.71 10.60 10.60 926,467 +0.00(+0.00%)
Feb 11, 2004 10.53 10.60 10.46 10.60 496,915 +0.07(+0.62%)
Feb 10, 2004 10.38 10.54 10.35 10.53 737,705 +0.07(+0.68%)
Feb 09, 2004 10.33 10.49 10.33 10.46 669,795 +0.19(+1.87%)
Feb 06, 2004 10.13 10.30 10.13 10.27 554,055 +0.22(+2.18%)
Feb 05, 2004 10.08 10.16 10.02 10.05 457,848 +0.03(+0.27%)
Feb 04, 2004 10.15 10.27 10.02 10.02 378,619 -0.20(-1.98%)
Feb 03, 2004 10.13 10.30 10.11 10.23 993,100 +0.13(+1.30%)
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.