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

Provident Financial Services (NY: PFS )

13.67 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2013 9.160 9.222 9.117 9.179 371,278 +0.06(+0.68%)
Jan 30, 2013 9.185 9.240 9.092 9.117 259,007 -0.11(-1.14%)
Jan 29, 2013 9.197 9.265 9.148 9.222 371,663 +0.02(+0.27%)
Jan 28, 2013 9.160 9.228 9.129 9.197 303,550 +0.06(+0.61%)
Jan 25, 2013 9.284 9.284 9.098 9.141 408,834 -0.14(-1.47%)
Jan 24, 2013 9.284 9.327 9.253 9.278 323,429 -0.01(-0.13%)
Jan 23, 2013 9.352 9.352 9.259 9.290 170,833 -0.09(-0.92%)
Jan 22, 2013 9.364 9.389 9.323 9.377 255,132 +0.04(+0.46%)
Jan 18, 2013 9.358 9.383 9.296 9.333 160,276 -0.06(-0.59%)
Jan 17, 2013 9.370 9.395 9.321 9.389 245,837 +0.05(+0.53%)
Jan 16, 2013 9.333 9.370 9.309 9.339 240,295 +0.01(+0.13%)
Jan 15, 2013 9.271 9.377 9.253 9.327 252,338 +0.01(+0.07%)
Jan 14, 2013 9.265 9.352 9.222 9.321 256,730 +0.02(+0.27%)
Jan 11, 2013 9.426 9.426 9.240 9.296 308,183 -0.11(-1.18%)
Jan 10, 2013 9.568 9.568 9.364 9.408 380,916 -0.11(-1.11%)
Jan 09, 2013 9.377 9.513 9.339 9.513 672,992 +0.18(+1.92%)
Jan 08, 2013 9.333 9.389 9.222 9.333 344,155 -0.02(-0.20%)
Jan 07, 2013 9.395 9.408 9.287 9.352 197,743 -0.11(-1.18%)
Jan 04, 2013 9.438 9.507 9.383 9.463 244,131 +0.08(+0.86%)
Jan 03, 2013 9.290 9.395 9.259 9.383 460,835 -0.17(-1.81%)
Jan 02, 2013 9.463 9.593 9.234 9.556 587,398 +0.32(+3.49%)
Dec 31, 2012 9.129 9.259 9.080 9.234 314,014 +0.11(+1.22%)
Dec 28, 2012 9.098 9.216 9.083 9.123 180,890 -0.04(-0.47%)
Dec 27, 2012 9.148 9.203 9.042 9.166 221,477 +0.01(+0.14%)
Dec 26, 2012 9.148 9.191 9.092 9.154 186,716 +0.01(+0.07%)
Dec 24, 2012 9.117 9.245 9.042 9.148 175,963 +0.03(+0.34%)
Dec 21, 2012 9.179 9.222 8.869 9.117 1,471,110 -0.14(-1.54%)
Dec 20, 2012 9.086 9.265 9.024 9.259 404,320 +0.17(+1.91%)
Dec 19, 2012 9.148 9.197 9.080 9.086 312,581 -0.07(-0.74%)
Dec 18, 2012 9.042 9.191 8.993 9.154 434,238 +0.12(+1.37%)
Dec 17, 2012 8.925 9.049 8.912 9.030 393,663 +0.12(+1.39%)
Dec 14, 2012 8.912 8.980 8.869 8.906 169,373 -0.01(-0.14%)
Dec 13, 2012 8.943 8.968 8.860 8.919 276,275 -0.01(-0.14%)
Dec 12, 2012 9.049 9.104 8.925 8.931 277,377 -0.12(-1.30%)
Dec 11, 2012 8.999 9.110 8.987 9.049 332,892 +0.07(+0.83%)
Dec 10, 2012 8.956 8.993 8.875 8.974 273,370 +0.04(+0.42%)
Dec 07, 2012 8.987 9.005 8.900 8.937 273,493 +0.01(+0.14%)
Dec 06, 2012 8.943 9.011 8.881 8.925 239,676 +0.05(+0.56%)
Dec 05, 2012 8.838 8.987 8.764 8.875 313,765 +0.06(+0.63%)
Dec 04, 2012 8.807 8.832 8.667 8.820 399,438 -0.02(-0.28%)
Nov 30, 2012 8.801 8.850 8.722 8.844 438,857 +0.09(+0.98%)
Nov 29, 2012 8.636 8.783 8.527 8.759 252,279 +0.18(+2.14%)
Nov 28, 2012 8.563 8.612 8.417 8.575 311,745 -0.04(-0.50%)
Nov 27, 2012 8.582 8.679 8.514 8.618 314,373 +0.04(+0.43%)
Nov 26, 2012 8.594 8.606 8.527 8.582 327,717 -0.04(-0.42%)
Nov 23, 2012 8.545 8.618 8.472 8.618 148,293 +0.12(+1.36%)
Nov 21, 2012 8.466 8.514 8.417 8.502 181,187 +0.07(+0.80%)
Nov 20, 2012 8.337 8.484 8.252 8.435 501,047 +0.11(+1.32%)
Nov 19, 2012 8.374 8.466 8.295 8.325 580,071 +0.15(+1.87%)
Nov 16, 2012 8.148 8.203 8.014 8.173 423,636 +0.01(+0.15%)
Nov 15, 2012 8.301 8.378 8.124 8.160 284,590 -0.16(-1.98%)
Nov 14, 2012 8.362 8.429 8.264 8.325 401,021 -0.05(-0.58%)
Nov 13, 2012 8.423 8.508 8.331 8.374 234,987 -0.10(-1.22%)
Nov 12, 2012 8.538 8.538 8.441 8.478 109,536 -0.04(-0.50%)
Nov 09, 2012 8.448 8.587 8.393 8.520 252,902 +0.02(+0.28%)
Nov 08, 2012 8.556 8.647 8.496 8.496 239,153 -0.12(-1.40%)
Nov 07, 2012 8.756 8.761 8.544 8.617 529,800 -0.25(-2.86%)
Nov 06, 2012 8.864 8.925 8.835 8.871 324,793 -0.01(-0.07%)
Nov 05, 2012 8.877 8.907 8.768 8.877 317,727 +0.00(+0.00%)
Nov 02, 2012 9.052 9.136 8.847 8.877 270,000 -0.17(-1.87%)
Nov 01, 2012 9.058 9.161 8.925 9.046 358,763 -0.02(-0.27%)
Oct 31, 2012 9.119 9.137 8.974 9.070 286,746 -0.12(-1.32%)
Oct 26, 2012 9.445 9.191 9.191 9.191 243,264 -0.22(-2.38%)
Oct 25, 2012 9.482 9.590 9.318 9.415 209,787 -0.01(-0.06%)
Oct 24, 2012 9.403 9.451 9.300 9.421 234,888 +0.08(+0.91%)
Oct 23, 2012 9.355 9.388 9.275 9.336 203,624 +0.01(+0.13%)
Oct 19, 2012 9.379 9.409 9.270 9.324 311,398 -0.12(-1.28%)
Oct 18, 2012 9.560 9.590 9.439 9.445 160,989 -0.10(-1.08%)
Oct 17, 2012 9.469 9.627 9.469 9.548 276,795 +0.10(+1.09%)
Oct 16, 2012 9.584 9.615 9.445 9.445 199,905 -0.10(-1.08%)
Oct 15, 2012 9.494 9.566 9.439 9.548 163,107 +0.10(+1.02%)
Oct 12, 2012 9.627 9.627 9.409 9.451 140,092 -0.21(-2.13%)
Oct 11, 2012 9.736 9.736 9.621 9.657 95,743 +0.00(+0.00%)
Oct 10, 2012 9.590 9.687 9.584 9.657 108,015 +0.06(+0.63%)
Oct 09, 2012 9.766 9.766 9.584 9.596 116,889 -0.15(-1.55%)
Oct 08, 2012 9.699 9.790 9.687 9.748 89,099 -0.01(-0.06%)
Oct 05, 2012 9.760 9.826 9.711 9.754 156,309 +0.01(+0.12%)
Oct 04, 2012 9.627 9.742 9.609 9.742 248,491 +0.13(+1.32%)
Oct 03, 2012 9.663 9.675 9.554 9.615 149,863 -0.01(-0.13%)
Oct 02, 2012 9.645 9.698 9.596 9.627 133,363 +0.03(+0.32%)
Oct 01, 2012 9.602 9.675 9.542 9.596 245,085 +0.05(+0.51%)
Sep 28, 2012 9.578 9.627 9.463 9.548 216,235 -0.08(-0.88%)
Sep 27, 2012 9.596 9.663 9.518 9.633 152,914 +0.05(+0.50%)
Sep 26, 2012 9.602 9.693 9.536 9.584 173,149 +0.00(+0.00%)
Sep 25, 2012 9.675 9.820 9.584 9.584 309,308 -0.10(-1.00%)
Sep 24, 2012 9.645 9.681 9.602 9.681 290,301 +0.03(+0.31%)
Sep 21, 2012 9.633 9.687 9.633 9.651 706,350 +0.13(+1.33%)
Sep 20, 2012 9.530 9.590 9.500 9.524 196,776 -0.08(-0.88%)
Sep 19, 2012 9.675 9.675 9.560 9.609 248,063 -0.04(-0.38%)
Sep 18, 2012 9.627 9.675 9.578 9.645 223,924 +0.04(+0.38%)
Sep 17, 2012 9.639 9.651 9.554 9.609 194,179 -0.07(-0.75%)
Sep 14, 2012 9.736 9.808 9.639 9.681 473,760 -0.01(-0.06%)
Sep 13, 2012 9.633 9.687 9.615 9.687 359,239 +0.03(+0.31%)
Sep 12, 2012 9.639 9.675 9.596 9.657 147,934 +0.03(+0.31%)
Sep 11, 2012 9.584 9.657 9.524 9.627 197,479 +0.08(+0.82%)
Sep 10, 2012 9.554 9.602 9.536 9.548 143,132 +0.00(+0.00%)
Sep 07, 2012 9.554 9.639 9.506 9.548 155,806 +0.05(+0.51%)
Sep 06, 2012 9.457 9.578 9.379 9.500 359,894 +0.07(+0.71%)
Sep 05, 2012 9.439 9.476 9.349 9.433 205,427 +0.07(+0.78%)
Sep 04, 2012 9.330 9.397 9.240 9.361 273,038 +0.02(+0.26%)
Aug 31, 2012 9.445 9.457 9.318 9.336 201,916 -0.02(-0.19%)
Aug 30, 2012 9.379 9.391 9.342 9.355 92,703 -0.11(-1.15%)
Aug 29, 2012 9.397 9.476 9.288 9.463 135,229 +0.16(+1.76%)
Aug 27, 2012 9.270 9.379 9.240 9.300 101,400 +0.07(+0.79%)
Aug 24, 2012 9.149 9.264 9.149 9.228 105,840 +0.06(+0.66%)
Aug 23, 2012 9.240 9.252 9.113 9.167 179,544 -0.12(-1.30%)
Aug 22, 2012 9.373 9.385 9.264 9.288 95,655 -0.07(-0.78%)
Aug 21, 2012 9.397 9.482 9.336 9.361 183,926 +0.00(+0.00%)
Aug 20, 2012 9.342 9.379 9.300 9.361 148,222 -0.02(-0.19%)
Aug 17, 2012 9.264 9.379 9.258 9.379 181,806 +0.08(+0.85%)
Aug 16, 2012 9.270 9.306 9.167 9.300 177,371 +0.05(+0.59%)
Aug 15, 2012 9.173 9.264 9.167 9.246 252,431 +0.07(+0.72%)
Aug 14, 2012 9.318 9.336 9.167 9.179 328,883 -0.11(-1.17%)
Aug 13, 2012 9.342 9.349 9.167 9.288 330,626 -0.05(-0.52%)
Aug 10, 2012 9.354 9.384 9.264 9.336 208,897 -0.04(-0.38%)
Aug 09, 2012 9.420 9.426 9.360 9.372 139,234 -0.04(-0.38%)
Aug 08, 2012 9.372 9.474 9.336 9.408 189,789 +0.02(+0.19%)
Aug 07, 2012 9.360 9.468 9.300 9.390 226,988 +0.09(+0.97%)
Aug 06, 2012 9.294 9.348 9.270 9.300 257,224 +0.02(+0.26%)
Aug 03, 2012 9.151 9.312 9.097 9.276 309,729 +0.25(+2.79%)
Aug 02, 2012 8.995 9.061 8.959 9.025 322,115 -0.07(-0.73%)
Aug 01, 2012 9.217 9.217 9.067 9.091 632,304 -0.04(-0.46%)
Jul 31, 2012 9.019 9.169 9.019 9.133 275,077 +0.05(+0.59%)
Jul 30, 2012 8.983 9.115 8.887 9.079 252,016 +0.08(+0.87%)
Jul 27, 2012 8.995 9.091 8.851 9.001 536,809 +0.01(+0.07%)
Jul 26, 2012 9.211 9.211 8.983 8.995 333,516 -0.05(-0.60%)
Jul 25, 2012 9.079 9.133 9.013 9.049 283,372 +0.06(+0.67%)
Jul 24, 2012 9.127 9.133 8.941 8.989 294,441 -0.09(-0.99%)
Jul 23, 2012 9.091 9.157 9.073 9.079 256,829 -0.16(-1.75%)
Jul 20, 2012 9.288 9.354 9.240 9.240 293,072 -0.13(-1.34%)
Jul 19, 2012 9.546 9.558 9.324 9.366 181,389 -0.16(-1.70%)
Jul 18, 2012 9.570 9.594 9.492 9.528 209,736 -0.05(-0.56%)
Jul 17, 2012 9.606 9.606 9.438 9.582 329,192 -0.01(-0.06%)
Jul 16, 2012 9.588 9.594 9.492 9.588 349,713 +0.01(+0.06%)
Jul 13, 2012 9.384 9.600 9.330 9.582 265,174 +0.21(+2.24%)
Jul 12, 2012 9.318 9.426 9.270 9.372 258,092 -0.02(-0.19%)
Jul 11, 2012 9.348 9.402 9.288 9.390 217,296 +0.08(+0.84%)
Jul 10, 2012 9.390 9.396 9.264 9.312 214,896 +0.01(+0.13%)
Jul 09, 2012 9.288 9.318 9.223 9.300 317,015 -0.02(-0.19%)
Jul 06, 2012 9.205 9.360 9.205 9.318 193,363 +0.00(+0.00%)
Jul 05, 2012 9.420 9.444 9.282 9.318 707,137 -0.14(-1.46%)
Jul 03, 2012 9.342 9.456 9.283 9.456 203,242 +0.16(+1.68%)
Jul 02, 2012 9.235 9.312 9.109 9.300 480,691 +0.10(+1.04%)
Jun 29, 2012 9.145 9.211 9.073 9.205 401,754 +0.23(+2.54%)
Jun 28, 2012 8.875 8.977 8.779 8.977 209,196 +0.00(+0.00%)
Jun 27, 2012 8.821 9.013 8.761 8.977 229,736 +0.19(+2.18%)
Jun 26, 2012 8.827 8.887 8.737 8.785 213,261 -0.02(-0.20%)
Jun 25, 2012 8.833 8.869 8.785 8.803 180,727 -0.19(-2.13%)
Jun 22, 2012 8.875 9.025 8.875 8.995 464,188 +0.19(+2.11%)
Jun 21, 2012 8.983 9.013 8.767 8.809 292,280 -0.18(-2.00%)
Jun 20, 2012 8.959 9.055 8.911 8.989 321,539 +0.01(+0.13%)
Jun 19, 2012 8.803 8.989 8.767 8.977 318,884 +0.19(+2.18%)
Jun 18, 2012 8.713 8.827 8.671 8.785 327,324 +0.02(+0.21%)
Jun 15, 2012 8.659 8.791 8.593 8.767 643,674 +0.10(+1.11%)
Jun 14, 2012 8.509 8.683 8.485 8.671 287,669 +0.19(+2.26%)
Jun 13, 2012 8.491 8.623 8.443 8.479 377,164 -0.06(-0.70%)
Jun 12, 2012 8.413 8.599 8.396 8.539 426,639 +0.17(+2.08%)
Jun 11, 2012 8.653 8.659 8.365 8.365 479,186 -0.19(-2.24%)
Jun 08, 2012 8.389 8.593 8.305 8.557 358,238 +0.14(+1.64%)
Jun 07, 2012 8.533 8.557 8.413 8.419 370,145 +0.01(+0.14%)
Jun 06, 2012 8.311 8.419 8.257 8.407 447,811 +0.14(+1.74%)
Jun 05, 2012 8.131 8.281 8.131 8.263 421,894 +0.09(+1.10%)
Jun 04, 2012 8.089 8.173 8.005 8.173 562,598 +0.14(+1.72%)
Jun 01, 2012 8.197 8.227 8.005 8.035 755,873 -0.33(-3.94%)
May 31, 2012 8.401 8.419 8.275 8.365 543,141 -0.03(-0.36%)
May 30, 2012 8.491 8.551 8.377 8.395 353,085 -0.21(-2.44%)
May 29, 2012 8.719 8.719 8.521 8.605 240,243 -0.01(-0.07%)
May 25, 2012 8.611 8.623 8.551 8.611 325,950 +0.01(+0.14%)
May 24, 2012 8.485 8.599 8.389 8.599 323,804 +0.11(+1.27%)
May 23, 2012 8.317 8.515 8.317 8.491 319,983 +0.08(+1.00%)
May 22, 2012 8.509 8.593 8.353 8.407 374,508 -0.10(-1.20%)
May 21, 2012 8.461 8.551 8.395 8.509 261,774 +0.08(+0.92%)
May 18, 2012 8.473 8.551 8.383 8.431 416,549 -0.05(-0.64%)
May 17, 2012 8.575 8.641 8.485 8.485 356,397 -0.08(-0.98%)
May 16, 2012 8.641 8.695 8.569 8.569 342,785 -0.06(-0.69%)
May 15, 2012 8.575 8.659 8.557 8.629 316,365 +0.04(+0.42%)
May 14, 2012 8.551 8.677 8.539 8.593 491,282 -0.07(-0.83%)
May 11, 2012 8.677 8.701 8.569 8.665 402,596 -0.05(-0.55%)
May 10, 2012 8.731 8.772 8.630 8.713 335,193 +0.06(+0.69%)
May 09, 2012 8.588 8.683 8.540 8.653 446,516 -0.05(-0.55%)
May 08, 2012 8.600 8.760 8.588 8.701 676,501 +0.03(+0.34%)
May 07, 2012 8.523 8.737 8.493 8.671 473,834 +0.14(+1.60%)
May 04, 2012 8.612 8.647 8.374 8.535 591,603 -0.12(-1.37%)
May 03, 2012 8.743 8.788 8.600 8.653 526,809 -0.12(-1.35%)
May 02, 2012 8.624 8.796 8.576 8.772 427,568 +0.07(+0.82%)
May 01, 2012 8.737 8.968 8.683 8.701 763,698 -0.04(-0.41%)
Apr 30, 2012 8.885 8.927 8.713 8.737 336,761 -0.13(-1.47%)
Apr 27, 2012 8.600 9.052 8.600 8.867 645,897 +0.32(+3.76%)
Apr 26, 2012 8.433 8.546 8.368 8.546 333,566 +0.12(+1.41%)
Apr 25, 2012 8.439 8.523 8.338 8.428 334,971 +0.12(+1.50%)
Apr 24, 2012 8.148 8.326 8.148 8.303 255,551 +0.15(+1.90%)
Apr 23, 2012 8.029 8.172 7.976 8.148 397,746 -0.02(-0.29%)
Apr 20, 2012 8.225 8.338 8.154 8.172 416,554 +0.04(+0.51%)
Apr 19, 2012 8.214 8.249 8.065 8.130 332,195 -0.07(-0.87%)
Apr 18, 2012 8.326 8.350 8.136 8.202 304,602 -0.18(-2.20%)
Apr 17, 2012 8.326 8.463 8.273 8.386 335,057 +0.15(+1.88%)
Apr 16, 2012 8.148 8.297 8.071 8.231 320,433 +0.15(+1.84%)
Apr 13, 2012 8.285 8.297 8.071 8.083 320,432 -0.26(-3.06%)
Apr 12, 2012 8.249 8.368 8.214 8.338 252,678 +0.08(+1.01%)
Apr 11, 2012 8.208 8.261 8.154 8.255 341,831 +0.14(+1.76%)
Apr 10, 2012 8.291 8.315 8.071 8.113 476,059 -0.19(-2.29%)
Apr 09, 2012 8.338 8.380 8.273 8.303 327,127 -0.20(-2.31%)
Apr 05, 2012 8.523 8.558 8.433 8.499 229,855 -0.09(-1.04%)
Apr 04, 2012 8.653 8.689 8.529 8.588 417,116 -0.20(-2.23%)
Apr 03, 2012 8.754 8.802 8.707 8.784 460,914 +0.04(+0.41%)
Apr 02, 2012 8.600 8.766 8.535 8.748 570,356 +0.11(+1.31%)
Mar 30, 2012 8.796 8.814 8.636 8.636 281,684 -0.10(-1.09%)
Mar 29, 2012 8.743 8.796 8.600 8.731 241,335 -0.09(-1.01%)
Mar 28, 2012 8.707 8.867 8.701 8.820 330,618 +0.12(+1.44%)
Mar 27, 2012 8.861 8.867 8.695 8.695 270,638 -0.16(-1.81%)
Mar 26, 2012 8.760 8.867 8.713 8.855 314,820 +0.20(+2.26%)
Mar 23, 2012 8.612 8.665 8.511 8.659 324,941 +0.04(+0.41%)
Mar 22, 2012 8.618 8.641 8.540 8.624 304,111 -0.11(-1.23%)
Mar 21, 2012 8.826 8.850 8.695 8.731 216,893 -0.07(-0.74%)
Mar 20, 2012 8.778 8.855 8.748 8.796 226,424 -0.06(-0.67%)
Mar 19, 2012 8.683 8.915 8.624 8.855 340,761 +0.14(+1.57%)
Mar 16, 2012 8.737 8.796 8.659 8.719 529,614 +0.02(+0.27%)
Mar 15, 2012 8.558 8.754 8.523 8.695 310,727 +0.17(+1.95%)
Mar 14, 2012 8.576 8.665 8.493 8.529 619,450 -0.05(-0.62%)
Mar 13, 2012 8.344 8.606 8.315 8.582 494,059 +0.31(+3.74%)
Mar 12, 2012 8.261 8.321 8.178 8.273 372,935 +0.03(+0.36%)
Mar 09, 2012 8.059 8.261 8.017 8.243 444,376 +0.18(+2.21%)
Mar 08, 2012 8.083 8.094 7.899 8.065 288,456 +0.04(+0.44%)
Mar 07, 2012 7.946 8.041 7.899 8.029 251,412 +0.11(+1.43%)
Mar 06, 2012 7.976 8.029 7.905 7.916 387,582 -0.16(-1.99%)
Mar 05, 2012 7.922 8.118 7.857 8.077 419,866 +0.12(+1.49%)
Mar 02, 2012 8.011 8.089 7.922 7.958 829,288 -0.05(-0.67%)
Mar 01, 2012 8.231 8.273 7.994 8.011 704,127 -0.15(-1.89%)
Feb 29, 2012 8.344 8.410 8.160 8.166 491,988 -0.12(-1.51%)
Feb 28, 2012 8.350 8.392 8.237 8.291 300,655 -0.04(-0.43%)
Feb 27, 2012 8.315 8.380 8.220 8.326 475,796 -0.04(-0.43%)
Feb 24, 2012 8.505 8.535 8.350 8.362 203,116 -0.15(-1.81%)
Feb 23, 2012 8.291 8.517 8.267 8.517 256,847 +0.23(+2.72%)
Feb 22, 2012 8.392 8.392 8.273 8.291 300,867 -0.14(-1.62%)
Feb 21, 2012 8.457 8.552 8.356 8.428 269,885 -0.03(-0.35%)
Feb 17, 2012 8.463 8.469 8.386 8.457 245,360 +0.02(+0.21%)
Feb 16, 2012 8.297 8.457 8.237 8.439 364,936 +0.18(+2.16%)
Feb 15, 2012 8.368 8.386 8.225 8.261 339,312 -0.05(-0.57%)
Feb 14, 2012 8.410 8.410 8.220 8.309 227,759 -0.12(-1.48%)
Feb 13, 2012 8.451 8.451 8.350 8.433 246,666 +0.08(+1.00%)
Feb 10, 2012 8.392 8.445 8.344 8.350 224,722 -0.13(-1.53%)
Feb 09, 2012 8.557 8.610 8.439 8.480 192,768 -0.06(-0.76%)
Feb 08, 2012 8.562 8.680 8.450 8.545 244,024 -0.02(-0.21%)
Feb 07, 2012 8.568 8.668 8.551 8.562 218,719 -0.02(-0.21%)
Feb 06, 2012 8.710 8.745 8.557 8.580 327,519 -0.19(-2.15%)
Feb 03, 2012 8.668 8.828 8.604 8.769 519,770 +0.23(+2.69%)
Feb 02, 2012 8.433 8.598 8.409 8.539 736,634 +0.12(+1.40%)
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.