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

Provident Financial Services (NY: PFS )

13.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2006 10.02 10.07 9.968 10.04 461,927 +0.02(+0.16%)
Oct 30, 2006 9.913 10.06 9.870 10.03 401,310 +0.05(+0.55%)
Oct 27, 2006 10.06 10.07 9.946 9.974 249,951 -0.11(-1.09%)
Oct 26, 2006 10.20 10.26 10.02 10.08 375,201 -0.07(-0.65%)
Oct 25, 2006 10.12 10.18 10.07 10.15 253,786 +0.02(+0.16%)
Oct 24, 2006 10.14 10.23 10.07 10.13 185,318 -0.04(-0.43%)
Oct 23, 2006 10.13 10.21 10.11 10.18 250,134 +0.00(+0.00%)
Oct 20, 2006 10.21 10.23 10.11 10.18 254,698 -0.04(-0.37%)
Oct 19, 2006 10.18 10.27 10.17 10.21 402,040 +0.02(+0.21%)
Oct 18, 2006 10.23 10.28 10.14 10.19 321,340 +0.03(+0.27%)
Oct 17, 2006 10.09 10.18 10.07 10.17 225,486 +0.01(+0.05%)
Oct 16, 2006 10.21 10.27 10.15 10.16 328,643 -0.05(-0.54%)
Oct 13, 2006 10.21 10.28 10.20 10.21 245,387 +0.01(+0.11%)
Oct 12, 2006 10.12 10.21 10.11 10.20 256,159 +0.13(+1.25%)
Oct 11, 2006 10.13 10.19 10.00 10.08 224,755 -0.09(-0.92%)
Oct 10, 2006 10.20 10.20 10.07 10.17 268,392 -0.03(-0.32%)
Oct 09, 2006 10.17 10.23 10.11 10.20 286,467 +0.04(+0.38%)
Oct 06, 2006 10.29 10.29 10.17 10.17 390,903 -0.12(-1.17%)
Oct 05, 2006 10.17 10.30 10.14 10.29 233,337 +0.08(+0.80%)
Oct 04, 2006 10.03 10.22 10.00 10.20 264,558 +0.17(+1.69%)
Oct 03, 2006 10.03 10.15 9.957 10.03 274,965 -0.03(-0.27%)
Oct 02, 2006 10.12 10.18 10.00 10.06 313,489 -0.08(-0.76%)
Sep 29, 2006 10.28 10.30 10.14 10.14 381,592 -0.14(-1.33%)
Sep 28, 2006 10.30 10.31 10.20 10.28 197,551 +0.00(+0.00%)
Sep 27, 2006 10.22 10.31 10.19 10.28 274,600 +0.01(+0.05%)
Sep 26, 2006 10.30 10.35 10.18 10.27 270,400 -0.02(-0.16%)
Sep 25, 2006 10.14 10.31 10.05 10.29 353,109 +0.17(+1.68%)
Sep 22, 2006 10.22 10.22 10.06 10.12 342,885 -0.13(-1.23%)
Sep 21, 2006 10.34 10.37 10.20 10.24 447,138 -0.09(-0.90%)
Sep 20, 2006 10.23 10.36 10.16 10.34 427,967 +0.16(+1.62%)
Sep 19, 2006 10.21 10.21 9.974 10.17 531,672 -0.04(-0.43%)
Sep 18, 2006 10.19 10.27 10.13 10.21 416,647 -0.10(-0.96%)
Sep 15, 2006 10.36 10.37 10.26 10.31 831,286 +0.00(+0.00%)
Sep 14, 2006 10.30 10.34 10.22 10.31 283,364 -0.03(-0.26%)
Sep 13, 2006 10.20 10.36 10.17 10.34 542,992 +0.08(+0.80%)
Sep 12, 2006 10.09 10.27 10.01 10.26 430,706 +0.19(+1.90%)
Sep 11, 2006 10.02 10.10 9.979 10.07 294,318 -0.01(-0.05%)
Sep 08, 2006 10.04 10.09 9.979 10.07 333,025 +0.03(+0.27%)
Sep 07, 2006 10.13 10.19 10.03 10.04 531,307 -0.13(-1.24%)
Sep 06, 2006 10.25 10.26 10.16 10.17 215,079 -0.16(-1.54%)
Sep 05, 2006 10.28 10.35 10.24 10.33 259,628 +0.09(+0.86%)
Sep 01, 2006 10.27 10.30 10.18 10.24 262,915 +0.03(+0.27%)
Aug 31, 2006 10.24 10.30 10.19 10.21 493,148 +0.00(+0.00%)
Aug 30, 2006 10.18 10.27 10.13 10.21 545,731 +0.02(+0.21%)
Aug 29, 2006 10.08 10.20 9.968 10.19 691,430 +0.13(+1.31%)
Aug 28, 2006 9.990 10.08 9.974 10.06 198,829 +0.08(+0.77%)
Aug 25, 2006 10.01 10.08 9.930 9.985 197,551 -0.04(-0.38%)
Aug 24, 2006 9.974 10.05 9.913 10.02 300,526 +0.06(+0.60%)
Aug 23, 2006 10.07 10.11 9.946 9.963 316,410 -0.09(-0.87%)
Aug 22, 2006 10.02 10.09 9.968 10.05 252,508 +0.01(+0.05%)
Aug 21, 2006 10.14 10.14 10.01 10.04 309,290 -0.15(-1.50%)
Aug 18, 2006 10.24 10.29 10.11 10.20 340,328 -0.02(-0.16%)
Aug 17, 2006 10.17 10.27 10.14 10.21 254,881 +0.02(+0.16%)
Aug 16, 2006 10.14 10.22 10.08 10.20 236,258 +0.07(+0.70%)
Aug 15, 2006 9.968 10.14 9.968 10.13 1,447,858 +0.24(+2.44%)
Aug 14, 2006 9.941 10.03 9.875 9.886 371,550 +0.01(+0.11%)
Aug 11, 2006 9.864 9.930 9.859 9.875 340,511 -0.04(-0.39%)
Aug 10, 2006 9.859 9.985 9.809 9.913 335,216 +0.09(+0.95%)
Aug 09, 2006 9.990 10.01 9.804 9.820 510,310 -0.11(-1.10%)
Aug 08, 2006 9.996 10.08 9.930 9.930 451,702 -0.06(-0.60%)
Aug 07, 2006 10.02 10.03 9.968 9.990 526,743 -0.09(-0.87%)
Aug 04, 2006 10.12 10.16 9.996 10.08 491,505 +0.04(+0.38%)
Aug 03, 2006 9.875 10.08 9.820 10.04 490,592 +0.11(+1.10%)
Aug 02, 2006 9.875 9.952 9.837 9.930 388,530 +0.09(+0.89%)
Aug 01, 2006 9.842 9.886 9.782 9.842 451,885 -0.04(-0.39%)
Jul 31, 2006 9.853 9.924 9.798 9.881 641,403 -0.02(-0.17%)
Jul 28, 2006 9.875 9.919 9.744 9.897 755,515 +0.10(+1.01%)
Jul 27, 2006 9.777 9.952 9.749 9.798 777,972 +0.04(+0.45%)
Jul 26, 2006 9.744 9.826 9.645 9.755 351,466 -0.03(-0.28%)
Jul 25, 2006 9.793 9.853 9.689 9.782 390,538 -0.01(-0.11%)
Jul 24, 2006 9.640 9.793 9.667 9.793 251,047 +0.15(+1.59%)
Jul 21, 2006 9.629 9.662 9.552 9.640 463,205 -0.04(-0.45%)
Jul 20, 2006 9.859 9.864 9.667 9.683 297,422 -0.15(-1.56%)
Jul 19, 2006 9.733 9.870 9.662 9.837 376,114 +0.11(+1.13%)
Jul 18, 2006 9.640 9.749 9.596 9.727 277,704 +0.10(+1.08%)
Jul 17, 2006 9.612 9.727 9.596 9.623 291,580 -0.02(-0.17%)
Jul 14, 2006 9.585 9.683 9.585 9.640 668,425 +0.05(+0.57%)
Jul 13, 2006 9.651 9.700 9.585 9.585 502,277 -0.09(-0.91%)
Jul 12, 2006 9.820 9.842 9.662 9.672 357,126 -0.18(-1.83%)
Jul 11, 2006 9.771 9.859 9.738 9.853 356,578 +0.05(+0.50%)
Jul 10, 2006 9.733 9.826 9.716 9.804 255,794 +0.08(+0.79%)
Jul 07, 2006 9.722 9.842 9.711 9.727 440,747 -0.02(-0.17%)
Jul 06, 2006 9.722 9.787 9.705 9.744 250,864 +0.04(+0.40%)
Jul 05, 2006 9.656 9.749 9.651 9.705 481,828 -0.13(-1.34%)
Jul 03, 2006 9.820 9.837 9.760 9.837 165,599 +0.01(+0.06%)
Jun 30, 2006 9.859 9.864 9.755 9.831 703,662 +0.01(+0.06%)
Jun 29, 2006 9.766 9.842 9.629 9.826 960,552 +0.09(+0.90%)
Jun 28, 2006 9.694 9.760 9.667 9.738 398,389 +0.07(+0.68%)
Jun 27, 2006 9.831 9.859 9.662 9.672 466,674 -0.17(-1.73%)
Jun 26, 2006 9.815 9.875 9.782 9.842 363,699 +0.05(+0.56%)
Jun 23, 2006 9.793 9.831 9.716 9.787 505,928 -0.03(-0.28%)
Jun 22, 2006 9.826 9.837 9.733 9.815 606,347 -0.03(-0.33%)
Jun 21, 2006 9.744 9.886 9.744 9.848 416,464 +0.09(+0.90%)
Jun 20, 2006 9.727 9.842 9.727 9.760 622,962 +0.03(+0.34%)
Jun 19, 2006 9.820 9.853 9.711 9.727 622,049 -0.09(-0.89%)
Jun 16, 2006 9.886 9.913 9.804 9.815 1,902,482 -0.10(-1.05%)
Jun 15, 2006 9.864 9.963 9.859 9.919 822,157 +0.10(+1.06%)
Jun 14, 2006 9.771 9.864 9.667 9.815 1,031,576 +0.03(+0.28%)
Jun 13, 2006 9.787 9.941 9.716 9.787 766,470 -0.03(-0.33%)
Jun 12, 2006 9.946 9.946 9.820 9.820 934,261 -0.13(-1.27%)
Jun 09, 2006 10.03 10.06 9.919 9.946 840,050 -0.09(-0.93%)
Jun 08, 2006 9.930 10.08 9.870 10.04 819,053 +0.07(+0.66%)
Jun 07, 2006 9.946 10.14 9.924 9.974 683,396 +0.03(+0.28%)
Jun 06, 2006 10.03 10.04 9.881 9.946 611,094 -0.10(-1.04%)
Jun 05, 2006 10.15 10.15 10.05 10.05 736,162 -0.14(-1.40%)
Jun 02, 2006 10.13 10.20 10.08 10.19 546,826 +0.06(+0.59%)
Jun 01, 2006 10.07 10.14 10.04 10.13 524,552 +0.08(+0.76%)
May 31, 2006 9.968 10.11 9.968 10.06 828,365 +0.08(+0.82%)
May 30, 2006 10.02 10.04 9.974 9.974 389,990 -0.10(-1.03%)
May 26, 2006 10.13 10.13 10.05 10.08 327,183 -0.03(-0.32%)
May 25, 2006 10.11 10.12 10.01 10.11 610,364 +0.09(+0.87%)
May 24, 2006 9.881 10.07 9.870 10.02 616,024 +0.14(+1.44%)
May 23, 2006 9.968 10.03 9.881 9.881 1,528,558 -0.04(-0.39%)
May 22, 2006 9.804 9.974 9.793 9.919 698,733 +0.08(+0.78%)
May 19, 2006 9.667 9.870 9.667 9.842 513,414 +0.14(+1.41%)
May 18, 2006 9.826 9.881 9.705 9.705 982,827 -0.12(-1.17%)
May 17, 2006 9.941 9.979 9.749 9.820 966,030 +0.08(+0.79%)
May 16, 2006 9.700 9.777 9.656 9.744 363,151 +0.05(+0.51%)
May 15, 2006 9.585 9.782 9.557 9.694 578,960 +0.03(+0.28%)
May 12, 2006 9.399 9.738 9.399 9.667 467,769 -0.01(-0.06%)
May 11, 2006 9.892 9.892 9.667 9.672 511,041 -0.25(-2.54%)
May 10, 2006 9.908 10.01 9.837 9.924 438,009 -0.01(-0.06%)
May 09, 2006 10.01 10.01 9.913 9.930 379,948 -0.08(-0.77%)
May 08, 2006 10.03 10.08 9.941 10.01 318,784 -0.02(-0.22%)
May 05, 2006 10.00 10.08 9.968 10.03 399,484 +0.03(+0.33%)
May 04, 2006 9.957 10.01 9.930 9.996 250,499 +0.03(+0.33%)
May 03, 2006 9.957 9.996 9.919 9.963 455,171 -0.01(-0.05%)
May 02, 2006 9.979 9.985 9.908 9.968 347,997 -0.01(-0.05%)
May 01, 2006 9.996 10.01 9.935 9.974 798,604 -0.02(-0.22%)
Apr 28, 2006 9.913 10.04 9.903 9.996 689,056 +0.03(+0.27%)
Apr 27, 2006 9.892 10.03 9.848 9.968 676,275 +0.00(+0.00%)
Apr 26, 2006 9.831 10.11 9.820 9.968 768,478 +0.14(+1.39%)
Apr 25, 2006 9.804 9.831 9.749 9.831 466,856 +0.02(+0.22%)
Apr 24, 2006 9.848 9.853 9.771 9.809 296,144 -0.05(-0.56%)
Apr 21, 2006 9.968 9.968 9.837 9.864 406,970 +0.00(+0.00%)
Apr 20, 2006 9.903 9.924 9.826 9.864 354,387 -0.07(-0.72%)
Apr 19, 2006 9.924 9.963 9.859 9.935 321,158 +0.02(+0.17%)
Apr 18, 2006 9.842 9.924 9.793 9.919 979,541 +0.08(+0.78%)
Apr 17, 2006 9.831 9.859 9.755 9.842 528,203 +0.00(+0.00%)
Apr 13, 2006 9.831 9.875 9.760 9.842 444,947 +0.01(+0.11%)
Apr 12, 2006 9.722 9.831 9.662 9.831 321,523 +0.10(+1.07%)
Apr 11, 2006 9.859 9.903 9.700 9.727 423,950 -0.12(-1.22%)
Apr 10, 2006 9.804 9.892 9.787 9.848 420,116 +0.02(+0.17%)
Apr 07, 2006 9.979 10.07 9.755 9.831 529,299 -0.12(-1.16%)
Apr 06, 2006 9.985 10.01 9.913 9.946 316,045 -0.07(-0.71%)
Apr 05, 2006 10.02 10.10 9.968 10.02 446,590 -0.01(-0.11%)
Apr 04, 2006 9.859 10.09 9.848 10.03 449,146 +0.15(+1.50%)
Apr 03, 2006 9.908 9.996 9.859 9.881 447,685 -0.03(-0.33%)
Mar 31, 2006 9.952 9.996 9.853 9.913 653,636 -0.07(-0.71%)
Mar 30, 2006 9.996 10.02 9.892 9.985 358,404 -0.03(-0.27%)
Mar 29, 2006 9.996 10.12 9.957 10.01 578,595 +0.01(+0.05%)
Mar 28, 2006 9.996 10.12 9.985 10.01 327,548 -0.02(-0.16%)
Mar 27, 2006 10.11 10.11 9.979 10.02 198,099 -0.09(-0.87%)
Mar 24, 2006 10.04 10.14 9.990 10.11 256,342 +0.07(+0.71%)
Mar 23, 2006 10.12 10.12 9.990 10.04 288,111 -0.08(-0.81%)
Mar 22, 2006 9.968 10.12 9.957 10.12 324,809 +0.14(+1.43%)
Mar 21, 2006 10.11 10.17 9.968 9.979 414,091 -0.15(-1.46%)
Mar 20, 2006 10.09 10.16 9.979 10.13 494,974 +0.03(+0.27%)
Mar 17, 2006 10.09 10.13 9.990 10.10 1,455,527 +0.04(+0.44%)
Mar 16, 2006 10.09 10.10 9.996 10.06 266,749 +0.00(+0.00%)
Mar 15, 2006 9.859 10.06 9.804 10.06 700,011 +0.20(+2.00%)
Mar 14, 2006 9.935 9.935 9.809 9.859 1,206,305 -0.10(-1.04%)
Mar 13, 2006 10.02 10.13 9.941 9.963 774,503 -0.06(-0.60%)
Mar 10, 2006 10.03 10.11 9.941 10.02 409,344 +0.00(+0.00%)
Mar 09, 2006 10.06 10.18 9.979 10.02 324,809 -0.04(-0.44%)
Mar 08, 2006 9.963 10.15 9.924 10.07 325,539 +0.06(+0.60%)
Mar 07, 2006 10.02 10.02 9.935 10.01 296,509 -0.07(-0.65%)
Mar 06, 2006 10.13 10.13 9.968 10.07 260,541 -0.07(-0.70%)
Mar 03, 2006 10.06 10.27 10.04 10.14 568,371 +0.02(+0.16%)
Mar 02, 2006 10.20 10.21 10.12 10.13 452,980 -0.11(-1.07%)
Mar 01, 2006 10.19 10.29 10.07 10.24 496,069 +0.05(+0.48%)
Feb 28, 2006 10.28 10.27 10.12 10.19 749,855 -0.09(-0.91%)
Feb 27, 2006 10.29 10.35 10.20 10.28 193,169 -0.01(-0.05%)
Feb 24, 2006 10.25 10.29 10.11 10.29 407,883 +0.02(+0.16%)
Feb 23, 2006 10.28 10.33 10.19 10.27 311,298 +0.00(+0.00%)
Feb 22, 2006 10.20 10.31 10.15 10.27 489,314 +0.11(+1.08%)
Feb 21, 2006 10.19 10.26 10.05 10.16 460,649 -0.05(-0.54%)
Feb 17, 2006 10.30 10.30 10.15 10.21 301,622 -0.06(-0.59%)
Feb 16, 2006 10.21 10.30 10.16 10.28 282,451 +0.07(+0.70%)
Feb 15, 2006 10.13 10.21 10.08 10.20 403,501 +0.13(+1.25%)
Feb 14, 2006 9.968 10.16 9.941 10.08 448,416 +0.14(+1.38%)
Feb 13, 2006 9.930 9.985 9.892 9.941 483,289 -0.03(-0.33%)
Feb 10, 2006 9.996 10.04 9.881 9.974 495,704 +0.02(+0.22%)
Feb 09, 2006 10.01 10.04 9.919 9.952 389,990 -0.02(-0.22%)
Feb 08, 2006 9.996 9.996 9.864 9.974 576,587 -0.01(-0.05%)
Feb 07, 2006 9.990 10.06 9.913 9.979 689,239 +0.01(+0.05%)
Feb 06, 2006 10.02 10.07 9.820 9.974 663,130 +0.00(+0.00%)
Feb 03, 2006 10.00 10.06 9.919 9.974 921,298 -0.10(-1.03%)
Feb 02, 2006 10.11 10.24 9.924 10.08 754,237 -0.01(-0.05%)
Feb 01, 2006 9.968 10.12 9.946 10.08 460,101 +0.06(+0.60%)
Jan 31, 2006 10.03 10.12 9.919 10.02 520,535 -0.07(-0.65%)
Jan 30, 2006 10.14 10.14 9.979 10.09 654,366 +0.00(+0.00%)
Jan 27, 2006 10.21 10.15 9.935 10.09 1,293,943 -0.13(-1.23%)
Jan 26, 2006 10.35 10.49 10.20 10.21 2,177,448 -0.14(-1.32%)
Jan 25, 2006 10.37 10.40 10.25 10.35 1,096,574 +0.01(+0.11%)
Jan 24, 2006 10.25 10.38 10.13 10.34 588,272 +0.12(+1.18%)
Jan 23, 2006 10.20 10.28 10.15 10.22 563,624 +0.03(+0.27%)
Jan 20, 2006 10.24 10.28 10.16 10.19 851,187 -0.02(-0.16%)
Jan 19, 2006 10.25 10.31 10.12 10.21 871,271 +0.00(+0.00%)
Jan 18, 2006 10.19 10.29 10.15 10.21 992,686 -0.04(-0.37%)
Jan 17, 2006 10.32 10.32 10.21 10.25 1,423,210 -0.14(-1.32%)
Jan 13, 2006 10.31 10.39 10.30 10.38 538,610 +0.06(+0.58%)
Jan 12, 2006 10.30 10.36 10.28 10.32 406,240 +0.02(+0.21%)
Jan 11, 2006 10.28 10.31 10.21 10.30 386,339 +0.01(+0.11%)
Jan 10, 2006 10.27 10.31 10.24 10.29 443,121 +0.01(+0.05%)
Jan 09, 2006 10.26 10.31 10.19 10.29 509,215 +0.04(+0.37%)
Jan 06, 2006 10.27 10.29 10.13 10.25 276,425 +0.02(+0.16%)
Jan 05, 2006 10.22 10.26 10.18 10.23 244,474 -0.01(-0.11%)
Jan 04, 2006 10.17 10.27 10.11 10.24 391,816 +0.10(+0.97%)
Jan 03, 2006 10.14 10.19 9.913 10.14 520,717 +0.01(+0.05%)
Dec 30, 2005 10.17 10.23 10.11 10.14 237,353 -0.10(-1.02%)
Dec 29, 2005 10.30 10.35 10.24 10.24 351,101 -0.07(-0.69%)
Dec 28, 2005 10.20 10.35 10.20 10.31 259,080 +0.10(+0.97%)
Dec 27, 2005 10.40 10.41 10.17 10.21 227,494 -0.15(-1.48%)
Dec 23, 2005 10.30 10.41 10.30 10.37 224,938 +0.08(+0.80%)
Dec 22, 2005 10.27 10.38 10.18 10.29 356,213 +0.05(+0.54%)
Dec 21, 2005 10.24 10.36 10.16 10.23 227,677 +0.03(+0.27%)
Dec 20, 2005 10.17 10.27 10.11 10.20 165,965 +0.02(+0.16%)
Dec 19, 2005 10.37 10.37 10.16 10.19 319,697 -0.22(-2.11%)
Dec 16, 2005 10.26 10.41 10.26 10.41 949,050 +0.18(+1.77%)
Dec 15, 2005 10.33 10.40 10.19 10.23 324,444 -0.09(-0.85%)
Dec 14, 2005 10.25 10.41 10.23 10.31 317,871 +0.08(+0.80%)
Dec 13, 2005 10.14 10.28 10.14 10.23 394,190 +0.10(+0.97%)
Dec 12, 2005 10.11 10.18 10.04 10.13 319,697 +0.04(+0.38%)
Dec 09, 2005 10.04 10.13 9.957 10.09 332,112 +0.05(+0.55%)
Dec 08, 2005 9.985 10.13 9.946 10.04 709,870 +0.06(+0.60%)
Dec 07, 2005 9.985 10.01 9.913 9.979 476,350 +0.03(+0.33%)
Dec 06, 2005 9.979 10.02 9.919 9.946 275,878 -0.01(-0.11%)
Dec 05, 2005 9.946 9.990 9.820 9.957 329,739 -0.04(-0.38%)
Dec 02, 2005 9.957 9.996 9.859 9.996 239,362 +0.02(+0.22%)
Dec 01, 2005 9.908 9.985 9.826 9.974 469,595 +0.12(+1.22%)
Nov 30, 2005 9.957 9.996 9.755 9.853 767,748 +0.02(+0.17%)
Nov 29, 2005 9.859 9.924 9.727 9.837 423,220 -0.02(-0.22%)
Nov 28, 2005 10.02 10.03 9.853 9.859 278,799 -0.17(-1.69%)
Nov 25, 2005 10.03 10.05 9.968 10.03 27,752 +0.03(+0.27%)
Nov 23, 2005 10.04 10.10 9.985 10.00 142,412 -0.08(-0.76%)
Nov 22, 2005 10.03 10.13 9.979 10.08 141,682 +0.02(+0.16%)
Nov 21, 2005 9.930 10.08 9.853 10.06 213,801 +0.11(+1.10%)
Nov 18, 2005 10.02 10.02 9.837 9.952 223,660 +0.04(+0.39%)
Nov 17, 2005 9.744 9.913 9.733 9.913 207,775 +0.17(+1.74%)
Nov 16, 2005 9.738 9.793 9.590 9.744 311,481 +0.01(+0.11%)
Nov 15, 2005 9.935 9.990 9.722 9.733 312,759 -0.21(-2.15%)
Nov 14, 2005 10.06 10.10 9.875 9.946 205,037 -0.10(-1.04%)
Nov 11, 2005 10.08 10.12 9.935 10.05 218,913 -0.05(-0.54%)
Nov 10, 2005 9.935 10.11 9.787 10.11 268,392 +0.18(+1.82%)
Nov 09, 2005 9.842 10.02 9.782 9.924 197,368 +0.02(+0.22%)
Nov 08, 2005 9.935 9.968 9.875 9.903 142,047 -0.09(-0.88%)
Nov 07, 2005 9.968 10.05 9.919 9.990 177,285 +0.02(+0.22%)
Nov 04, 2005 9.875 9.968 9.870 9.968 147,707 +0.09(+0.89%)
Nov 03, 2005 9.935 9.996 9.864 9.881 399,302 -0.04(-0.44%)
Nov 02, 2005 9.716 9.930 9.694 9.924 450,059 +0.21(+2.14%)
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.