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, 2011 8.369 8.437 8.247 8.324 739,871 +0.04(+0.48%)
Jan 28, 2011 8.119 8.477 8.062 8.284 1,347,745 -0.09(-1.09%)
Jan 27, 2011 8.290 8.437 8.261 8.375 431,721 +0.07(+0.89%)
Jan 26, 2011 8.227 8.324 8.131 8.301 517,568 +0.07(+0.83%)
Jan 25, 2011 8.079 8.250 8.074 8.233 493,887 +0.09(+1.12%)
Jan 24, 2011 8.113 8.170 8.113 8.142 332,221 +0.01(+0.14%)
Jan 21, 2011 8.062 8.170 8.045 8.131 526,441 +0.11(+1.35%)
Jan 20, 2011 8.034 8.165 7.977 8.023 446,127 -0.05(-0.56%)
Jan 19, 2011 8.352 8.352 8.062 8.068 452,720 -0.30(-3.60%)
Jan 18, 2011 8.381 8.386 8.278 8.369 420,385 -0.06(-0.67%)
Jan 14, 2011 8.068 8.460 8.068 8.426 977,572 +0.36(+4.51%)
Jan 13, 2011 8.187 8.204 8.028 8.062 417,926 -0.14(-1.73%)
Jan 12, 2011 8.193 8.273 8.142 8.204 572,068 +0.03(+0.42%)
Jan 11, 2011 8.221 8.244 8.113 8.170 346,733 -0.02(-0.21%)
Jan 10, 2011 8.142 8.227 8.017 8.187 529,832 +0.02(+0.21%)
Jan 07, 2011 8.494 8.511 8.136 8.170 914,274 -0.30(-3.49%)
Jan 06, 2011 8.625 8.625 8.449 8.466 484,013 -0.17(-1.97%)
Jan 05, 2011 8.562 8.636 8.500 8.636 445,492 +0.06(+0.73%)
Jan 04, 2011 8.807 8.818 8.426 8.574 937,543 -0.22(-2.46%)
Jan 03, 2011 8.665 8.807 8.648 8.790 651,848 +0.19(+2.25%)
Dec 31, 2010 8.749 8.749 8.596 8.596 401,155 -0.15(-1.75%)
Dec 30, 2010 8.744 8.778 8.721 8.750 214,526 +0.01(+0.13%)
Dec 29, 2010 8.801 8.801 8.727 8.738 251,478 -0.03(-0.32%)
Dec 28, 2010 8.841 8.841 8.721 8.767 999,935 -0.08(-0.90%)
Dec 27, 2010 8.710 8.881 8.676 8.846 174,971 +0.11(+1.24%)
Dec 23, 2010 8.829 8.898 8.721 8.738 289,195 -0.09(-1.03%)
Dec 22, 2010 8.682 8.869 8.682 8.829 916,611 +0.16(+1.90%)
Dec 21, 2010 8.449 8.721 8.443 8.665 632,630 +0.28(+3.32%)
Dec 20, 2010 8.261 8.426 8.256 8.386 462,295 +0.14(+1.72%)
Dec 17, 2010 8.267 8.307 8.096 8.244 1,648,515 +0.01(+0.14%)
Dec 16, 2010 8.301 8.369 8.233 8.233 630,094 -0.05(-0.62%)
Dec 15, 2010 8.290 8.420 8.256 8.284 451,425 -0.01(-0.14%)
Dec 14, 2010 8.369 8.551 8.295 8.295 614,194 -0.03(-0.34%)
Dec 13, 2010 8.363 8.432 8.250 8.324 385,809 -0.02(-0.27%)
Dec 10, 2010 8.250 8.363 8.221 8.346 291,644 +0.11(+1.31%)
Dec 09, 2010 8.290 8.352 8.210 8.238 602,242 -0.01(-0.07%)
Dec 08, 2010 8.307 8.398 8.221 8.244 1,482,048 -0.05(-0.62%)
Dec 07, 2010 8.221 8.324 8.199 8.295 856,094 +0.12(+1.46%)
Dec 06, 2010 8.062 8.204 8.040 8.176 584,875 +0.08(+0.98%)
Dec 03, 2010 8.011 8.096 7.915 8.096 347,039 +0.05(+0.56%)
Dec 02, 2010 7.989 8.068 7.960 8.051 732,748 +0.07(+0.93%)
Dec 01, 2010 7.983 7.989 7.898 7.977 607,597 +0.15(+1.89%)
Nov 30, 2010 7.739 7.915 7.739 7.829 791,936 -0.03(-0.36%)
Nov 29, 2010 7.784 7.878 7.710 7.858 399,875 +0.05(+0.58%)
Nov 26, 2010 7.846 7.932 7.812 7.812 281,478 -0.09(-1.08%)
Nov 24, 2010 7.835 7.898 7.898 7.898 610,197 +0.09(+1.16%)
Nov 23, 2010 7.756 7.835 7.685 7.807 931,434 -0.02(-0.22%)
Nov 22, 2010 7.699 7.841 7.635 7.824 10,130,351 +0.04(+0.51%)
Nov 19, 2010 7.795 7.892 7.739 7.784 679,729 -0.08(-1.01%)
Nov 18, 2010 7.977 8.011 7.829 7.864 975,808 +0.04(+0.51%)
Nov 17, 2010 7.892 7.932 7.790 7.824 1,089,193 -0.03(-0.43%)
Nov 16, 2010 8.040 8.238 7.835 7.858 2,817,962 +0.11(+1.39%)
Nov 15, 2010 7.704 7.858 7.614 7.750 193,242 +0.08(+1.04%)
Nov 12, 2010 7.767 7.767 7.614 7.670 300,018 -0.14(-1.82%)
Nov 11, 2010 7.744 7.864 7.739 7.812 229,002 -0.03(-0.36%)
Nov 10, 2010 7.778 7.846 7.704 7.841 460,146 +0.11(+1.40%)
Nov 09, 2010 7.733 7.812 7.654 7.733 349,837 +0.01(+0.15%)
Nov 08, 2010 7.800 7.857 7.699 7.722 240,741 -0.11(-1.44%)
Nov 05, 2010 7.784 8.071 7.744 7.834 454,834 +0.07(+0.94%)
Nov 04, 2010 7.513 7.784 7.513 7.761 584,674 +0.36(+4.79%)
Nov 03, 2010 7.282 7.434 7.282 7.406 431,765 +0.12(+1.62%)
Nov 02, 2010 7.141 7.316 7.141 7.288 645,362 +0.20(+2.86%)
Nov 01, 2010 7.180 7.186 6.994 7.085 576,276 -0.04(-0.55%)
Oct 29, 2010 7.034 7.152 7.034 7.124 222,253 +0.08(+1.12%)
Oct 28, 2010 7.141 7.186 7.011 7.045 412,495 -0.06(-0.79%)
Oct 27, 2010 7.085 7.180 7.040 7.102 431,876 +0.01(+0.08%)
Oct 25, 2010 7.175 7.197 7.079 7.096 423,623 -0.02(-0.32%)
Oct 22, 2010 7.096 7.130 7.045 7.118 233,350 +0.06(+0.80%)
Oct 21, 2010 7.203 7.327 6.983 7.062 457,034 -0.13(-1.80%)
Oct 20, 2010 7.344 7.366 7.147 7.192 604,512 -0.13(-1.77%)
Oct 19, 2010 7.242 7.451 7.237 7.321 458,269 -0.05(-0.61%)
Oct 18, 2010 7.158 7.372 7.158 7.366 265,678 +0.20(+2.83%)
Oct 15, 2010 7.333 7.372 7.158 7.164 581,235 -0.10(-1.32%)
Oct 14, 2010 7.209 7.316 7.135 7.259 441,404 +0.03(+0.39%)
Oct 13, 2010 7.113 7.327 7.051 7.231 578,485 +0.15(+2.07%)
Oct 12, 2010 7.006 7.113 7.000 7.085 322,265 +0.04(+0.56%)
Oct 11, 2010 6.983 7.085 6.938 7.045 229,450 +0.05(+0.64%)
Oct 08, 2010 7.000 7.124 6.989 7.000 550,372 -0.10(-1.43%)
Oct 07, 2010 7.102 7.169 7.040 7.102 2,104 +0.05(+0.72%)
Oct 06, 2010 7.006 7.102 7.000 7.051 346,595 +0.02(+0.24%)
Oct 05, 2010 6.904 7.040 6.780 7.034 390,229 +0.23(+3.31%)
Oct 04, 2010 6.944 6.955 6.758 6.808 350,986 -0.15(-2.19%)
Oct 01, 2010 6.961 7.040 6.887 6.961 221,233 -0.01(-0.11%)
Sep 30, 2010 6.961 7.079 6.910 6.968 316,275 +0.06(+0.84%)
Sep 29, 2010 6.837 6.944 6.797 6.910 278,945 +0.03(+0.41%)
Sep 28, 2010 6.882 6.887 6.634 6.882 21,401 +0.12(+1.83%)
Sep 27, 2010 6.921 6.921 6.746 6.758 417,899 -0.19(-2.68%)
Sep 24, 2010 6.752 6.944 6.741 6.944 466,789 +0.26(+3.88%)
Sep 23, 2010 6.645 6.910 6.628 6.684 4,112 -0.03(-0.50%)
Sep 22, 2010 6.854 6.859 6.600 6.718 397,800 -0.15(-2.21%)
Sep 21, 2010 6.983 7.011 6.859 6.870 272,066 -0.12(-1.69%)
Sep 20, 2010 6.763 7.000 6.697 6.989 471,675 +0.25(+3.77%)
Sep 17, 2010 6.735 6.854 6.696 6.735 543,461 -0.17(-2.45%)
Sep 15, 2010 6.870 6.932 6.769 6.904 311,990 +0.02(+0.33%)
Sep 14, 2010 7.062 7.085 6.882 6.882 536,976 -0.20(-2.79%)
Sep 13, 2010 6.870 7.096 6.865 7.079 532,475 +0.26(+3.89%)
Sep 10, 2010 6.820 6.910 6.803 6.814 489,859 +0.02(+0.33%)
Sep 09, 2010 6.848 6.899 6.707 6.792 338,313 +0.02(+0.33%)
Sep 08, 2010 6.713 6.820 6.690 6.769 565,568 +0.09(+1.35%)
Sep 07, 2010 6.786 6.792 6.656 6.679 3,348 -0.14(-1.98%)
Sep 03, 2010 6.668 6.814 6.645 6.814 349,968 +0.25(+3.78%)
Sep 02, 2010 6.679 6.679 6.493 6.566 1,910 -0.12(-1.85%)
Sep 01, 2010 6.577 6.690 6.493 6.690 628,693 +0.24(+3.67%)
Aug 31, 2010 6.436 6.521 6.375 6.453 16,323 +0.04(+0.62%)
Aug 30, 2010 6.606 6.617 6.414 6.414 474,148 -0.23(-3.40%)
Aug 27, 2010 6.639 6.645 6.346 6.639 455,142 +0.23(+3.61%)
Aug 26, 2010 6.589 6.617 6.403 6.408 2,345 -0.15(-2.32%)
Aug 25, 2010 6.448 6.566 6.380 6.561 2,322 +0.08(+1.22%)
Aug 24, 2010 6.583 6.583 6.380 6.482 9,437 -0.14(-2.13%)
Aug 23, 2010 6.684 6.724 6.606 6.622 535,899 -0.02(-0.25%)
Aug 20, 2010 6.470 6.645 6.380 6.639 689,891 +0.12(+1.82%)
Aug 19, 2010 6.690 6.769 6.498 6.521 8,110 -0.21(-3.18%)
Aug 18, 2010 6.752 6.792 6.639 6.735 36,393 -0.04(-0.58%)
Aug 17, 2010 6.713 6.848 6.651 6.775 5,599 +0.12(+1.78%)
Aug 16, 2010 6.397 6.735 6.358 6.656 529,897 +0.29(+4.51%)
Aug 13, 2010 6.369 6.380 6.279 6.369 784,744 +0.02(+0.27%)
Aug 12, 2010 6.465 6.482 6.296 6.352 655,814 -0.15(-2.34%)
Aug 11, 2010 6.772 6.789 6.493 6.504 10,263 -0.39(-5.59%)
Aug 10, 2010 6.956 6.995 6.806 6.889 275,743 -0.13(-1.91%)
Aug 09, 2010 6.878 7.023 6.822 7.023 247,902 +0.18(+2.61%)
Aug 06, 2010 6.845 6.990 6.727 6.845 357,126 -0.15(-2.15%)
Aug 05, 2010 7.107 7.107 6.973 6.995 348,276 -0.15(-2.03%)
Aug 04, 2010 7.297 7.342 7.085 7.141 486,826 -0.13(-1.84%)
Aug 03, 2010 7.263 7.425 7.222 7.275 199,256 -0.03(-0.46%)
Aug 02, 2010 7.291 7.369 7.157 7.308 231,651 +0.16(+2.19%)
Jul 30, 2010 7.152 7.436 7.118 7.152 528,559 -0.05(-0.70%)
Jul 29, 2010 7.213 7.291 7.051 7.202 348,396 +0.03(+0.47%)
Jul 28, 2010 7.169 7.342 7.096 7.169 3,802 -0.19(-2.58%)
Jul 27, 2010 7.291 7.425 7.285 7.358 537,794 +0.14(+1.93%)
Jul 26, 2010 7.135 7.263 7.107 7.219 438,234 +0.06(+0.86%)
Jul 23, 2010 6.912 7.185 6.845 7.157 313,642 +0.20(+2.81%)
Jul 22, 2010 6.767 6.973 6.727 6.962 433,215 +0.31(+4.70%)
Jul 21, 2010 6.956 7.018 6.644 6.649 430,003 -0.25(-3.64%)
Jul 20, 2010 6.683 6.906 6.638 6.901 429,536 +0.15(+2.15%)
Jul 19, 2010 6.755 6.811 6.633 6.755 446,330 +0.02(+0.33%)
Jul 16, 2010 6.733 6.956 6.711 6.733 664,096 -0.26(-3.67%)
Jul 15, 2010 7.113 7.118 6.884 6.990 382,260 -0.09(-1.34%)
Jul 14, 2010 7.141 7.152 7.023 7.085 400,673 -0.09(-1.32%)
Jul 13, 2010 7.180 7.202 6.917 7.180 9,297 +0.36(+5.32%)
Jul 12, 2010 6.923 6.962 6.783 6.817 257,772 -0.12(-1.77%)
Jul 09, 2010 6.940 6.945 6.778 6.940 214,735 +0.12(+1.80%)
Jul 08, 2010 6.817 6.822 6.644 6.817 624,313 +0.21(+3.13%)
Jul 07, 2010 6.376 6.621 6.376 6.610 455,873 +0.27(+4.32%)
Jul 06, 2010 6.337 6.549 6.325 6.337 4,753 -0.07(-1.05%)
Jul 02, 2010 6.404 6.521 6.345 6.404 312,023 -0.08(-1.29%)
Jul 01, 2010 6.487 6.633 6.292 6.487 1,004,425 -0.04(-0.60%)
Jun 30, 2010 6.526 6.755 6.515 6.526 8,361 -0.04(-0.68%)
Jun 29, 2010 6.744 6.744 6.538 6.571 805,833 -0.34(-4.93%)
Jun 25, 2010 6.912 6.934 6.705 6.912 844,875 +0.17(+2.57%)
Jun 24, 2010 6.739 6.895 6.733 6.739 560 -0.07(-0.98%)
Jun 23, 2010 6.761 6.856 6.722 6.806 779,749 +0.04(+0.58%)
Jun 22, 2010 6.767 6.940 6.755 6.767 2,747 -0.09(-1.30%)
Jun 21, 2010 6.979 6.990 6.828 6.856 324,067 -0.06(-0.81%)
Jun 18, 2010 6.912 6.928 6.767 6.912 494,639 +0.06(+0.81%)
Jun 17, 2010 6.856 6.861 6.750 6.856 533 +0.13(+1.99%)
Jun 16, 2010 6.649 6.761 6.610 6.722 279,115 +0.03(+0.50%)
Jun 15, 2010 6.688 6.705 6.538 6.688 4,775 +0.09(+1.44%)
Jun 14, 2010 6.711 6.767 6.571 6.593 302,866 -0.04(-0.59%)
Jun 11, 2010 6.526 6.644 6.499 6.633 292,922 +0.01(+0.17%)
Jun 10, 2010 6.621 6.633 6.465 6.621 4,436 +0.15(+2.33%)
Jun 09, 2010 6.616 6.616 6.432 6.471 482,196 -0.07(-1.02%)
Jun 08, 2010 6.465 6.554 6.337 6.538 586,288 +0.11(+1.74%)
Jun 07, 2010 6.482 6.543 6.387 6.426 580,461 -0.04(-0.60%)
Jun 04, 2010 6.465 6.610 6.465 6.465 975,632 -0.33(-4.93%)
Jun 03, 2010 6.800 6.850 6.711 6.800 531 -0.04(-0.65%)
Jun 02, 2010 6.845 6.845 6.649 6.845 357,837 +0.13(+1.91%)
Jun 01, 2010 6.716 6.895 6.711 6.716 3,872 -0.18(-2.67%)
May 28, 2010 6.901 6.990 6.861 6.901 620,390 -0.07(-0.96%)
May 27, 2010 6.822 6.984 6.700 6.968 605,717 +0.27(+4.00%)
May 26, 2010 6.700 6.733 6.420 6.700 3,885 +0.29(+4.53%)
May 25, 2010 6.286 6.420 6.242 6.409 955,398 -0.02(-0.26%)
May 24, 2010 6.593 6.627 6.420 6.426 801,252 -0.19(-2.87%)
May 21, 2010 6.610 6.895 6.560 6.616 1,253,887 -0.09(-1.33%)
May 20, 2010 6.672 6.906 6.644 6.705 983,820 -0.37(-5.21%)
May 19, 2010 7.035 7.247 6.934 7.074 687,426 +0.01(+0.16%)
May 18, 2010 7.258 7.286 7.023 7.062 483,434 -0.12(-1.71%)
May 17, 2010 7.196 7.263 6.995 7.185 462,832 +0.04(+0.63%)
May 14, 2010 7.141 7.270 7.090 7.141 503,323 -0.18(-2.44%)
May 13, 2010 7.425 7.537 7.263 7.319 437,512 -0.16(-2.09%)
May 12, 2010 7.369 7.515 7.230 7.476 531,978 +0.15(+2.06%)
May 11, 2010 7.325 7.424 7.286 7.325 747,948 +0.20(+2.88%)
May 10, 2010 6.998 7.131 6.954 7.120 708,498 +0.43(+6.37%)
May 07, 2010 7.037 7.065 6.683 6.694 1,072,249 -0.32(-4.58%)
May 06, 2010 7.247 7.319 6.611 7.015 1,008,904 -0.26(-3.58%)
May 05, 2010 7.103 7.297 7.059 7.275 1,212,636 +0.20(+2.82%)
May 04, 2010 7.314 7.319 7.042 7.076 876,314 -0.32(-4.27%)
May 03, 2010 7.353 7.397 7.220 7.391 650,022 +0.09(+1.29%)
Apr 30, 2010 7.574 7.773 7.292 7.297 786,792 -0.25(-3.37%)
Apr 29, 2010 7.530 7.651 7.441 7.552 1,183,676 +0.07(+0.89%)
Apr 28, 2010 7.364 7.557 7.341 7.485 940,843 +0.15(+2.04%)
Apr 27, 2010 7.469 7.602 7.314 7.336 1,076,345 -0.14(-1.92%)
Apr 26, 2010 7.679 7.807 7.474 7.480 630,022 -0.19(-2.45%)
Apr 23, 2010 7.419 7.679 7.402 7.668 809,286 +0.30(+4.14%)
Apr 22, 2010 7.142 7.375 7.131 7.364 697,711 +0.18(+2.54%)
Apr 21, 2010 7.009 7.197 7.009 7.181 633,516 +0.16(+2.29%)
Apr 20, 2010 6.943 7.037 6.893 7.020 495,527 +0.13(+1.85%)
Apr 19, 2010 6.838 6.987 6.760 6.893 472,928 +0.00(+0.00%)
Apr 16, 2010 6.982 7.065 6.799 6.893 998,721 -0.26(-3.64%)
Apr 15, 2010 6.970 7.175 6.959 7.153 565,274 +0.17(+2.38%)
Apr 14, 2010 6.843 6.993 6.838 6.987 469,006 +0.18(+2.60%)
Apr 13, 2010 6.854 6.865 6.766 6.810 648,001 -0.05(-0.73%)
Apr 12, 2010 6.721 6.865 6.688 6.860 496,276 +0.14(+2.06%)
Apr 09, 2010 6.694 6.782 6.594 6.721 366,496 +0.04(+0.66%)
Apr 08, 2010 6.660 6.721 6.572 6.677 528,029 +0.01(+0.17%)
Apr 07, 2010 6.782 6.782 6.572 6.666 1,109,545 -0.15(-2.19%)
Apr 06, 2010 6.622 6.865 6.566 6.815 542,135 +0.17(+2.58%)
Apr 05, 2010 6.572 6.672 6.528 6.644 327,766 +0.08(+1.18%)
Apr 01, 2010 6.611 6.566 6.566 6.566 309,218 -0.02(-0.34%)
Mar 31, 2010 6.577 6.743 6.577 6.588 479,260 -0.04(-0.58%)
Mar 30, 2010 6.594 6.666 6.577 6.627 276,115 +0.03(+0.42%)
Mar 29, 2010 6.611 6.649 6.528 6.600 450,928 +0.00(+0.00%)
Mar 26, 2010 6.611 6.683 6.561 6.600 382,219 -0.01(-0.08%)
Mar 25, 2010 6.572 6.732 6.517 6.605 434,568 +0.07(+1.02%)
Mar 24, 2010 6.516 6.600 6.500 6.539 372,034 +0.01(+0.17%)
Mar 23, 2010 6.522 6.572 6.422 6.528 393,208 -0.02(-0.25%)
Mar 22, 2010 6.500 6.611 6.450 6.544 402,689 +0.01(+0.08%)
Mar 19, 2010 6.516 6.555 6.339 6.539 1,017,052 +0.07(+1.03%)
Mar 18, 2010 6.539 6.644 6.472 6.472 515,535 -0.06(-0.93%)
Mar 17, 2010 6.539 6.600 6.500 6.533 379,602 +0.03(+0.43%)
Mar 16, 2010 6.483 6.505 6.422 6.505 301,811 +0.03(+0.43%)
Mar 15, 2010 6.461 6.492 6.456 6.478 284,105 -0.04(-0.68%)
Mar 12, 2010 6.555 6.611 6.478 6.522 248,673 -0.03(-0.51%)
Mar 11, 2010 6.433 6.561 6.428 6.555 619,704 +0.09(+1.46%)
Mar 10, 2010 6.417 6.588 6.417 6.461 419,224 +0.04(+0.69%)
Mar 09, 2010 6.334 6.516 6.334 6.417 741,034 +0.04(+0.70%)
Mar 08, 2010 6.439 6.461 6.345 6.373 344,902 -0.05(-0.78%)
Mar 05, 2010 6.151 6.422 6.151 6.422 613,631 +0.31(+5.07%)
Mar 04, 2010 6.096 6.151 6.079 6.112 354,006 +0.04(+0.64%)
Mar 03, 2010 6.090 6.151 6.051 6.074 426,111 -0.02(-0.36%)
Mar 02, 2010 6.096 6.157 6.051 6.096 377,487 -0.01(-0.09%)
Mar 01, 2010 6.090 6.162 6.040 6.101 396,502 +0.03(+0.55%)
Feb 26, 2010 6.201 6.267 6.046 6.068 408,920 -0.13(-2.06%)
Feb 25, 2010 6.201 6.251 6.134 6.195 449,695 -0.07(-1.15%)
Feb 24, 2010 6.157 6.301 6.123 6.267 540,300 +0.12(+1.89%)
Feb 23, 2010 6.107 6.179 6.057 6.151 777,227 +0.05(+0.82%)
Feb 22, 2010 6.018 6.151 6.018 6.101 481,841 +0.09(+1.47%)
Feb 19, 2010 5.979 6.062 5.946 6.013 416,374 +0.03(+0.56%)
Feb 18, 2010 5.858 5.979 5.819 5.979 397,313 +0.13(+2.27%)
Feb 17, 2010 5.852 5.907 5.780 5.847 394,337 +0.00(+0.00%)
Feb 16, 2010 5.730 5.847 5.680 5.847 491,544 +0.16(+2.82%)
Feb 12, 2010 5.609 5.686 5.686 5.686 489,115 +0.03(+0.59%)
Feb 11, 2010 5.631 5.694 5.597 5.653 604,683 -0.01(-0.10%)
Feb 10, 2010 5.609 5.686 5.548 5.658 1,120,366 +0.05(+0.89%)
Feb 09, 2010 5.625 5.702 5.581 5.609 1,057,168 +0.02(+0.39%)
Feb 08, 2010 5.685 5.685 5.548 5.587 797,377 -0.07(-1.16%)
Feb 05, 2010 5.696 5.828 5.483 5.652 1,126,483 +0.00(+0.00%)
Feb 04, 2010 5.800 5.828 5.554 5.652 1,519,545 -0.01(-0.19%)
Feb 03, 2010 5.762 5.778 5.619 5.663 812,566 -0.10(-1.71%)
Feb 02, 2010 5.904 5.904 5.685 5.762 1,207,238 -0.14(-2.41%)
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.