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, 2007 9.975 10.02 9.871 9.970 435,029 -0.02(-0.22%)
Jan 30, 2007 9.915 10.01 9.866 9.992 504,217 +0.11(+1.11%)
Jan 29, 2007 9.805 9.915 9.767 9.882 437,402 +0.05(+0.56%)
Jan 26, 2007 9.904 9.904 9.745 9.827 502,939 +0.06(+0.62%)
Jan 25, 2007 9.964 9.964 9.646 9.767 340,100 -0.15(-1.49%)
Jan 24, 2007 9.794 9.926 9.767 9.915 261,784 +0.15(+1.57%)
Jan 23, 2007 9.740 9.909 9.723 9.761 436,124 +0.04(+0.45%)
Jan 22, 2007 9.794 9.822 9.657 9.718 269,634 -0.09(-0.95%)
Jan 19, 2007 9.663 9.827 9.624 9.811 207,017 +0.10(+1.02%)
Jan 18, 2007 9.723 9.794 9.679 9.712 469,349 -0.02(-0.23%)
Jan 17, 2007 9.794 9.887 9.723 9.734 357,078 -0.09(-0.89%)
Jan 16, 2007 9.920 9.953 9.789 9.822 295,922 -0.07(-0.66%)
Jan 12, 2007 9.871 9.893 9.816 9.887 140,019 +0.01(+0.11%)
Jan 11, 2007 9.866 9.926 9.816 9.876 212,676 +0.03(+0.28%)
Jan 10, 2007 9.756 9.860 9.663 9.849 256,307 +0.03(+0.33%)
Jan 09, 2007 9.805 9.833 9.663 9.816 274,380 -0.01(-0.11%)
Jan 08, 2007 9.838 9.860 9.745 9.827 415,860 -0.03(-0.28%)
Jan 05, 2007 10.02 10.02 9.855 9.855 398,883 -0.22(-2.18%)
Jan 04, 2007 9.986 10.10 9.876 10.07 341,743 +0.08(+0.77%)
Jan 03, 2007 9.981 10.10 9.876 9.997 327,869 +0.07(+0.66%)
Dec 29, 2006 10.08 10.12 9.926 9.931 234,218 -0.16(-1.63%)
Dec 28, 2006 10.15 10.18 10.10 10.10 196,612 -0.07(-0.65%)
Dec 27, 2006 10.05 10.16 10.04 10.16 217,240 +0.12(+1.20%)
Dec 26, 2006 9.937 10.05 9.898 10.04 169,776 +0.10(+1.05%)
Dec 22, 2006 9.964 9.986 9.893 9.937 142,027 -0.03(-0.27%)
Dec 21, 2006 9.997 10.04 9.866 9.964 249,187 -0.01(-0.05%)
Dec 20, 2006 9.931 10.00 9.904 9.970 215,232 +0.05(+0.50%)
Dec 19, 2006 9.887 9.997 9.876 9.920 196,612 -0.02(-0.17%)
Dec 18, 2006 10.04 10.05 9.904 9.937 206,652 -0.10(-0.98%)
Dec 15, 2006 10.02 10.05 9.992 10.04 517,726 +0.02(+0.16%)
Dec 14, 2006 9.997 10.04 9.959 10.02 264,157 +0.05(+0.55%)
Dec 13, 2006 10.04 10.04 9.926 9.964 252,473 -0.02(-0.22%)
Dec 12, 2006 9.915 10.02 9.893 9.986 319,289 +0.06(+0.61%)
Dec 11, 2006 9.931 9.997 9.882 9.926 393,041 -0.02(-0.17%)
Dec 08, 2006 9.926 10.00 9.860 9.942 181,642 +0.00(+0.00%)
Dec 07, 2006 10.02 10.02 9.915 9.942 225,638 -0.05(-0.55%)
Dec 06, 2006 9.931 10.08 9.904 9.997 276,023 +0.02(+0.22%)
Dec 05, 2006 9.997 10.00 9.931 9.975 399,430 +0.01(+0.05%)
Dec 04, 2006 9.915 10.03 9.909 9.970 386,834 +0.09(+0.89%)
Dec 01, 2006 9.866 9.953 9.794 9.882 390,303 -0.08(-0.82%)
Nov 30, 2006 9.915 9.986 9.827 9.964 684,399 +0.02(+0.22%)
Nov 29, 2006 9.920 9.953 9.844 9.942 361,641 +0.08(+0.78%)
Nov 28, 2006 9.833 9.887 9.750 9.866 327,139 +0.00(+0.00%)
Nov 27, 2006 9.975 9.981 9.833 9.866 555,698 -0.15(-1.48%)
Nov 24, 2006 9.942 10.04 9.942 10.01 145,131 +0.02(+0.22%)
Nov 22, 2006 10.05 10.07 9.953 9.992 348,315 -0.03(-0.33%)
Nov 21, 2006 10.02 10.06 9.981 10.02 313,447 -0.01(-0.11%)
Nov 20, 2006 10.02 10.06 9.926 10.04 630,545 -0.09(-0.92%)
Nov 17, 2006 10.26 10.26 10.09 10.13 505,860 -0.13(-1.28%)
Nov 16, 2006 10.27 10.27 10.17 10.26 254,116 -0.01(-0.11%)
Nov 15, 2006 10.22 10.27 10.16 10.27 358,903 +0.05(+0.48%)
Nov 14, 2006 10.06 10.23 9.997 10.22 410,384 +0.19(+1.86%)
Nov 13, 2006 9.970 10.04 9.942 10.04 374,238 +0.01(+0.11%)
Nov 10, 2006 9.959 10.04 9.926 10.02 341,925 +0.05(+0.55%)
Nov 09, 2006 10.12 10.13 9.942 9.970 431,195 -0.14(-1.35%)
Nov 08, 2006 9.992 10.19 9.942 10.11 249,553 +0.06(+0.60%)
Nov 07, 2006 10.08 10.19 10.03 10.05 267,078 -0.01(-0.05%)
Nov 06, 2006 9.997 10.06 9.931 10.05 328,599 +0.07(+0.71%)
Nov 03, 2006 9.997 10.06 9.920 9.981 313,812 +0.02(+0.16%)
Nov 02, 2006 9.855 10.00 9.849 9.964 530,688 +0.05(+0.50%)
Nov 01, 2006 10.08 10.12 9.904 9.915 295,556 -0.13(-1.31%)
Oct 31, 2006 10.02 10.07 9.970 10.05 461,864 +0.02(+0.16%)
Oct 30, 2006 9.915 10.06 9.871 10.03 401,256 +0.05(+0.55%)
Oct 27, 2006 10.06 10.07 9.948 9.975 249,918 -0.11(-1.09%)
Oct 26, 2006 10.21 10.26 10.02 10.08 375,151 -0.07(-0.65%)
Oct 25, 2006 10.12 10.18 10.07 10.15 253,751 +0.02(+0.16%)
Oct 24, 2006 10.14 10.23 10.07 10.13 185,293 -0.04(-0.43%)
Oct 23, 2006 10.13 10.22 10.11 10.18 250,100 +0.00(+0.00%)
Oct 20, 2006 10.22 10.23 10.11 10.18 254,664 -0.04(-0.38%)
Oct 19, 2006 10.18 10.27 10.17 10.22 401,986 +0.02(+0.21%)
Oct 18, 2006 10.23 10.28 10.14 10.19 321,297 +0.03(+0.27%)
Oct 17, 2006 10.10 10.18 10.07 10.17 225,455 +0.01(+0.05%)
Oct 16, 2006 10.22 10.27 10.15 10.16 328,599 -0.05(-0.54%)
Oct 13, 2006 10.22 10.28 10.21 10.22 245,354 +0.01(+0.11%)
Oct 12, 2006 10.12 10.22 10.11 10.21 256,125 +0.13(+1.25%)
Oct 11, 2006 10.13 10.19 10.00 10.08 224,725 -0.09(-0.92%)
Oct 10, 2006 10.21 10.21 10.07 10.17 268,356 -0.03(-0.32%)
Oct 09, 2006 10.17 10.23 10.11 10.21 286,429 +0.04(+0.38%)
Oct 06, 2006 10.29 10.29 10.17 10.17 390,850 -0.12(-1.17%)
Oct 05, 2006 10.17 10.30 10.14 10.29 233,305 +0.08(+0.81%)
Oct 04, 2006 10.04 10.22 10.00 10.21 264,522 +0.17(+1.69%)
Oct 03, 2006 10.04 10.15 9.959 10.04 274,928 -0.03(-0.27%)
Oct 02, 2006 10.12 10.18 10.00 10.06 313,447 -0.08(-0.76%)
Sep 29, 2006 10.28 10.30 10.14 10.14 381,540 -0.14(-1.33%)
Sep 28, 2006 10.30 10.31 10.20 10.28 197,524 +0.00(+0.00%)
Sep 27, 2006 10.22 10.31 10.19 10.28 274,563 +0.01(+0.05%)
Sep 26, 2006 10.30 10.35 10.18 10.27 270,364 -0.02(-0.16%)
Sep 25, 2006 10.14 10.31 10.05 10.29 353,061 +0.17(+1.68%)
Sep 22, 2006 10.22 10.22 10.06 10.12 342,838 -0.13(-1.23%)
Sep 21, 2006 10.34 10.37 10.20 10.24 447,077 -0.09(-0.90%)
Sep 20, 2006 10.23 10.36 10.16 10.34 427,909 +0.16(+1.62%)
Sep 19, 2006 10.22 10.22 9.975 10.17 531,600 -0.04(-0.43%)
Sep 18, 2006 10.19 10.27 10.13 10.22 416,591 -0.10(-0.96%)
Sep 15, 2006 10.36 10.37 10.26 10.31 831,174 +0.00(+0.00%)
Sep 14, 2006 10.30 10.34 10.22 10.31 283,325 -0.03(-0.26%)
Sep 13, 2006 10.21 10.36 10.17 10.34 542,919 +0.08(+0.80%)
Sep 12, 2006 10.09 10.27 10.01 10.26 430,647 +0.19(+1.90%)
Sep 11, 2006 10.02 10.10 9.981 10.07 294,279 -0.01(-0.05%)
Sep 08, 2006 10.04 10.09 9.981 10.07 332,980 +0.03(+0.27%)
Sep 07, 2006 10.13 10.19 10.03 10.05 531,235 -0.13(-1.24%)
Sep 06, 2006 10.25 10.26 10.16 10.17 215,050 -0.16(-1.54%)
Sep 05, 2006 10.28 10.35 10.24 10.33 259,593 +0.09(+0.86%)
Sep 01, 2006 10.27 10.30 10.18 10.24 262,879 +0.03(+0.27%)
Aug 31, 2006 10.24 10.30 10.19 10.22 493,081 +0.00(+0.00%)
Aug 30, 2006 10.18 10.27 10.13 10.22 545,657 +0.02(+0.21%)
Aug 29, 2006 10.08 10.21 9.970 10.19 691,336 +0.13(+1.31%)
Aug 28, 2006 9.992 10.08 9.975 10.06 198,802 +0.08(+0.77%)
Aug 25, 2006 10.01 10.08 9.931 9.986 197,524 -0.04(-0.38%)
Aug 24, 2006 9.975 10.05 9.915 10.02 300,485 +0.06(+0.61%)
Aug 23, 2006 10.07 10.11 9.948 9.964 316,368 -0.09(-0.87%)
Aug 22, 2006 10.02 10.09 9.970 10.05 252,473 +0.01(+0.05%)
Aug 21, 2006 10.14 10.14 10.01 10.05 309,248 -0.15(-1.50%)
Aug 18, 2006 10.24 10.29 10.11 10.20 340,282 -0.02(-0.16%)
Aug 17, 2006 10.17 10.27 10.14 10.22 254,847 +0.02(+0.16%)
Aug 16, 2006 10.14 10.22 10.08 10.20 236,226 +0.07(+0.70%)
Aug 15, 2006 9.970 10.14 9.970 10.13 1,447,663 +0.24(+2.44%)
Aug 14, 2006 9.942 10.03 9.876 9.887 371,499 +0.01(+0.11%)
Aug 11, 2006 9.866 9.931 9.860 9.876 340,465 -0.04(-0.39%)
Aug 10, 2006 9.860 9.986 9.811 9.915 335,171 +0.09(+0.95%)
Aug 09, 2006 9.992 10.01 9.805 9.822 510,241 -0.11(-1.10%)
Aug 08, 2006 9.997 10.08 9.931 9.931 451,641 -0.06(-0.60%)
Aug 07, 2006 10.02 10.03 9.970 9.992 526,671 -0.09(-0.87%)
Aug 04, 2006 10.12 10.16 9.997 10.08 491,438 +0.04(+0.38%)
Aug 03, 2006 9.876 10.08 9.822 10.04 490,525 +0.11(+1.10%)
Aug 02, 2006 9.876 9.953 9.838 9.931 388,477 +0.09(+0.89%)
Aug 01, 2006 9.844 9.887 9.783 9.844 451,824 -0.04(-0.39%)
Jul 31, 2006 9.855 9.926 9.800 9.882 641,316 -0.02(-0.17%)
Jul 28, 2006 9.876 9.920 9.745 9.898 755,413 +0.10(+1.01%)
Jul 27, 2006 9.778 9.953 9.750 9.800 777,867 +0.04(+0.45%)
Jul 26, 2006 9.745 9.827 9.646 9.756 351,418 -0.03(-0.28%)
Jul 25, 2006 9.794 9.855 9.690 9.783 390,485 -0.01(-0.11%)
Jul 24, 2006 9.641 9.794 9.668 9.794 251,013 +0.15(+1.59%)
Jul 21, 2006 9.630 9.663 9.553 9.641 463,142 -0.04(-0.45%)
Jul 20, 2006 9.860 9.866 9.668 9.685 297,382 -0.15(-1.56%)
Jul 19, 2006 9.734 9.871 9.663 9.838 376,063 +0.11(+1.13%)
Jul 18, 2006 9.641 9.750 9.597 9.729 277,666 +0.10(+1.08%)
Jul 17, 2006 9.614 9.729 9.597 9.624 291,540 -0.02(-0.17%)
Jul 14, 2006 9.586 9.685 9.586 9.641 668,334 +0.05(+0.57%)
Jul 13, 2006 9.652 9.701 9.586 9.586 502,209 -0.09(-0.91%)
Jul 12, 2006 9.822 9.844 9.663 9.674 357,078 -0.18(-1.83%)
Jul 11, 2006 9.772 9.860 9.740 9.855 356,530 +0.05(+0.50%)
Jul 10, 2006 9.734 9.827 9.718 9.805 255,759 +0.08(+0.79%)
Jul 07, 2006 9.723 9.844 9.712 9.729 440,688 -0.02(-0.17%)
Jul 06, 2006 9.723 9.789 9.707 9.745 250,830 +0.04(+0.40%)
Jul 05, 2006 9.657 9.750 9.652 9.707 481,763 -0.13(-1.34%)
Jul 03, 2006 9.822 9.838 9.761 9.838 165,577 +0.01(+0.06%)
Jun 30, 2006 9.860 9.866 9.756 9.833 703,567 +0.01(+0.06%)
Jun 29, 2006 9.767 9.844 9.630 9.827 960,423 +0.09(+0.90%)
Jun 28, 2006 9.696 9.761 9.668 9.740 398,335 +0.07(+0.68%)
Jun 27, 2006 9.833 9.860 9.663 9.674 466,611 -0.17(-1.73%)
Jun 26, 2006 9.816 9.876 9.783 9.844 363,650 +0.05(+0.56%)
Jun 23, 2006 9.794 9.833 9.718 9.789 505,860 -0.03(-0.28%)
Jun 22, 2006 9.827 9.838 9.734 9.816 606,266 -0.03(-0.33%)
Jun 21, 2006 9.745 9.887 9.745 9.849 416,408 +0.09(+0.90%)
Jun 20, 2006 9.729 9.844 9.729 9.761 622,878 +0.03(+0.34%)
Jun 19, 2006 9.822 9.855 9.712 9.729 621,965 -0.09(-0.89%)
Jun 16, 2006 9.887 9.915 9.805 9.816 1,902,225 -0.10(-1.05%)
Jun 15, 2006 9.866 9.964 9.860 9.920 822,046 +0.10(+1.06%)
Jun 14, 2006 9.772 9.866 9.668 9.816 1,031,437 +0.03(+0.28%)
Jun 13, 2006 9.789 9.942 9.718 9.789 766,366 -0.03(-0.33%)
Jun 12, 2006 9.948 9.948 9.822 9.822 934,135 -0.13(-1.27%)
Jun 09, 2006 10.04 10.06 9.920 9.948 839,936 -0.09(-0.93%)
Jun 08, 2006 9.931 10.08 9.871 10.04 818,942 +0.07(+0.66%)
Jun 07, 2006 9.948 10.14 9.926 9.975 683,304 +0.03(+0.28%)
Jun 06, 2006 10.03 10.04 9.882 9.948 611,012 -0.10(-1.04%)
Jun 05, 2006 10.16 10.16 10.05 10.05 736,062 -0.14(-1.40%)
Jun 02, 2006 10.13 10.20 10.08 10.19 546,752 +0.06(+0.60%)
Jun 01, 2006 10.07 10.14 10.04 10.13 524,481 +0.08(+0.76%)
May 31, 2006 9.970 10.11 9.970 10.06 828,253 +0.08(+0.82%)
May 30, 2006 10.02 10.05 9.975 9.975 389,938 -0.10(-1.03%)
May 26, 2006 10.13 10.13 10.05 10.08 327,139 -0.03(-0.33%)
May 25, 2006 10.11 10.12 10.01 10.11 610,282 +0.09(+0.87%)
May 24, 2006 9.882 10.07 9.871 10.02 615,941 +0.14(+1.44%)
May 23, 2006 9.970 10.04 9.882 9.882 1,528,352 -0.04(-0.39%)
May 22, 2006 9.805 9.975 9.794 9.920 698,638 +0.08(+0.78%)
May 19, 2006 9.668 9.871 9.668 9.844 513,345 +0.14(+1.41%)
May 18, 2006 9.827 9.882 9.707 9.707 982,694 -0.12(-1.17%)
May 17, 2006 9.942 9.981 9.750 9.822 965,899 +0.08(+0.79%)
May 16, 2006 9.701 9.778 9.657 9.745 363,102 +0.05(+0.51%)
May 15, 2006 9.586 9.783 9.559 9.696 578,882 +0.03(+0.28%)
May 12, 2006 9.400 9.740 9.400 9.668 467,706 -0.01(-0.06%)
May 11, 2006 9.893 9.893 9.668 9.674 510,972 -0.25(-2.54%)
May 10, 2006 9.909 10.01 9.838 9.926 437,950 -0.01(-0.06%)
May 09, 2006 10.01 10.01 9.915 9.931 379,897 -0.08(-0.77%)
May 08, 2006 10.03 10.08 9.942 10.01 318,741 -0.02(-0.22%)
May 05, 2006 10.00 10.08 9.970 10.03 399,430 +0.03(+0.33%)
May 04, 2006 9.959 10.01 9.931 9.997 250,465 +0.03(+0.33%)
May 03, 2006 9.959 9.997 9.920 9.964 455,110 -0.01(-0.05%)
May 02, 2006 9.981 9.986 9.909 9.970 347,950 -0.01(-0.05%)
May 01, 2006 9.997 10.01 9.937 9.975 798,496 -0.02(-0.22%)
Apr 28, 2006 9.915 10.04 9.904 9.997 688,963 +0.03(+0.27%)
Apr 27, 2006 9.893 10.03 9.849 9.970 676,184 +0.00(+0.00%)
Apr 26, 2006 9.833 10.11 9.822 9.970 768,375 +0.14(+1.39%)
Apr 25, 2006 9.805 9.833 9.750 9.833 466,793 +0.02(+0.22%)
Apr 24, 2006 9.849 9.855 9.772 9.811 296,104 -0.05(-0.56%)
Apr 21, 2006 9.970 9.970 9.838 9.866 406,915 +0.00(+0.00%)
Apr 20, 2006 9.904 9.926 9.827 9.866 354,339 -0.07(-0.72%)
Apr 19, 2006 9.926 9.964 9.860 9.937 321,114 +0.02(+0.17%)
Apr 18, 2006 9.844 9.926 9.794 9.920 979,408 +0.08(+0.78%)
Apr 17, 2006 9.833 9.860 9.756 9.844 528,132 +0.00(+0.00%)
Apr 13, 2006 9.833 9.876 9.761 9.844 444,887 +0.01(+0.11%)
Apr 12, 2006 9.723 9.833 9.663 9.833 321,479 +0.10(+1.07%)
Apr 11, 2006 9.860 9.904 9.701 9.729 423,893 -0.12(-1.22%)
Apr 10, 2006 9.805 9.893 9.789 9.849 420,059 +0.02(+0.17%)
Apr 07, 2006 9.981 10.07 9.756 9.833 529,227 -0.12(-1.16%)
Apr 06, 2006 9.986 10.01 9.915 9.948 316,003 -0.07(-0.71%)
Apr 05, 2006 10.02 10.10 9.970 10.02 446,530 -0.01(-0.11%)
Apr 04, 2006 9.860 10.10 9.849 10.03 449,085 +0.15(+1.50%)
Apr 03, 2006 9.909 9.997 9.860 9.882 447,625 -0.03(-0.33%)
Mar 31, 2006 9.953 9.997 9.855 9.915 653,547 -0.07(-0.71%)
Mar 30, 2006 9.997 10.02 9.893 9.986 358,355 -0.03(-0.27%)
Mar 29, 2006 9.997 10.12 9.959 10.01 578,517 +0.01(+0.05%)
Mar 28, 2006 9.997 10.12 9.986 10.01 327,504 -0.02(-0.16%)
Mar 27, 2006 10.11 10.11 9.981 10.02 198,072 -0.09(-0.87%)
Mar 24, 2006 10.05 10.14 9.992 10.11 256,307 +0.07(+0.71%)
Mar 23, 2006 10.12 10.12 9.992 10.04 288,072 -0.08(-0.81%)
Mar 22, 2006 9.970 10.12 9.959 10.12 324,765 +0.14(+1.43%)
Mar 21, 2006 10.11 10.17 9.970 9.981 414,035 -0.15(-1.46%)
Mar 20, 2006 10.09 10.16 9.981 10.13 494,907 +0.03(+0.27%)
Mar 17, 2006 10.09 10.13 9.992 10.10 1,455,330 +0.04(+0.44%)
Mar 16, 2006 10.09 10.10 9.997 10.06 266,713 +0.00(+0.00%)
Mar 15, 2006 9.860 10.06 9.805 10.06 699,916 +0.20(+2.00%)
Mar 14, 2006 9.937 9.937 9.811 9.860 1,206,142 -0.10(-1.04%)
Mar 13, 2006 10.02 10.13 9.942 9.964 774,399 -0.06(-0.60%)
Mar 10, 2006 10.03 10.11 9.942 10.02 409,288 +0.00(+0.00%)
Mar 09, 2006 10.06 10.18 9.981 10.02 324,765 -0.04(-0.44%)
Mar 08, 2006 9.964 10.16 9.926 10.07 325,496 +0.06(+0.60%)
Mar 07, 2006 10.02 10.02 9.937 10.01 296,469 -0.07(-0.65%)
Mar 06, 2006 10.13 10.13 9.970 10.07 260,506 -0.07(-0.70%)
Mar 03, 2006 10.06 10.27 10.04 10.14 568,294 +0.02(+0.16%)
Mar 02, 2006 10.21 10.21 10.12 10.13 452,919 -0.11(-1.07%)
Mar 01, 2006 10.19 10.29 10.07 10.24 496,002 +0.05(+0.48%)
Feb 28, 2006 10.28 10.27 10.12 10.19 749,754 -0.09(-0.91%)
Feb 27, 2006 10.29 10.35 10.21 10.28 193,143 -0.01(-0.05%)
Feb 24, 2006 10.25 10.29 10.11 10.29 407,828 +0.02(+0.16%)
Feb 23, 2006 10.28 10.33 10.19 10.27 311,256 +0.00(+0.00%)
Feb 22, 2006 10.21 10.31 10.15 10.27 489,248 +0.11(+1.08%)
Feb 21, 2006 10.19 10.27 10.05 10.16 460,586 -0.05(-0.54%)
Feb 17, 2006 10.30 10.30 10.15 10.22 301,581 -0.06(-0.59%)
Feb 16, 2006 10.22 10.30 10.16 10.28 282,412 +0.07(+0.70%)
Feb 15, 2006 10.13 10.22 10.08 10.21 403,447 +0.13(+1.25%)
Feb 14, 2006 9.970 10.16 9.942 10.08 448,355 +0.14(+1.38%)
Feb 13, 2006 9.931 9.986 9.893 9.942 483,223 -0.03(-0.33%)
Feb 10, 2006 9.997 10.04 9.882 9.975 495,637 +0.02(+0.22%)
Feb 09, 2006 10.01 10.04 9.920 9.953 389,938 -0.02(-0.22%)
Feb 08, 2006 9.997 9.997 9.866 9.975 576,509 -0.01(-0.05%)
Feb 07, 2006 9.992 10.06 9.915 9.981 689,146 +0.01(+0.05%)
Feb 06, 2006 10.02 10.07 9.822 9.975 663,040 +0.00(+0.00%)
Feb 03, 2006 10.00 10.06 9.920 9.975 921,173 -0.10(-1.03%)
Feb 02, 2006 10.11 10.24 9.926 10.08 754,135 -0.01(-0.05%)
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.