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 (%)
Oct 31, 2008 7.378 8.106 7.180 8.029 1,277,314 +0.54(+7.24%)
Oct 30, 2008 6.813 7.525 6.813 7.487 966,063 +0.67(+9.89%)
Oct 29, 2008 6.983 7.175 6.693 6.813 1,205,175 -0.18(-2.58%)
Oct 28, 2008 7.290 7.317 6.698 6.994 1,554,465 +0.10(+1.51%)
Oct 27, 2008 6.803 7.246 6.671 6.890 980,050 +0.08(+1.21%)
Oct 24, 2008 6.638 7.235 6.583 6.808 1,460,396 -0.30(-4.16%)
Oct 23, 2008 6.846 7.389 6.759 7.104 2,463,596 +0.27(+3.93%)
Oct 22, 2008 6.655 6.945 6.655 6.835 1,367,286 +0.07(+1.05%)
Oct 21, 2008 6.693 6.918 6.616 6.764 1,145,935 -0.08(-1.12%)
Oct 20, 2008 6.841 6.857 6.392 6.841 1,005,416 +0.27(+4.08%)
Oct 17, 2008 6.835 7.350 6.446 6.572 2,287,919 -0.49(-6.98%)
Oct 16, 2008 7.230 7.301 6.616 7.065 1,678,654 -0.10(-1.45%)
Oct 15, 2008 7.454 7.695 7.054 7.169 1,484,224 -0.42(-5.49%)
Oct 14, 2008 7.405 8.188 7.241 7.586 1,515,256 +0.18(+2.44%)
Oct 13, 2008 7.416 7.416 6.934 7.405 1,484,239 +0.60(+8.77%)
Oct 10, 2008 5.921 7.033 5.828 6.808 2,100,656 +0.73(+12.08%)
Oct 09, 2008 7.098 7.389 6.063 6.074 2,041,588 -0.82(-11.84%)
Oct 08, 2008 7.131 7.662 6.830 6.890 671,187 -0.38(-5.27%)
Oct 07, 2008 8.396 8.594 7.257 7.274 826,323 -1.04(-12.46%)
Oct 06, 2008 7.690 8.522 7.389 8.309 1,092,466 +0.52(+6.68%)
Oct 03, 2008 8.763 8.993 7.788 7.788 967,965 -0.91(-10.51%)
Oct 02, 2008 8.769 8.845 8.528 8.703 659,454 -0.11(-1.24%)
Oct 01, 2008 8.878 9.043 8.380 8.813 682,702 -0.23(-2.54%)
Sep 30, 2008 8.396 9.174 8.194 9.043 847,136 +0.88(+10.73%)
Sep 29, 2008 8.276 9.859 8.024 8.166 1,037,345 -0.89(-9.85%)
Sep 26, 2008 8.336 9.114 8.161 9.059 0 +0.58(+6.78%)
Sep 25, 2008 8.873 9.311 8.484 8.484 1,347,028 -0.34(-3.85%)
Sep 24, 2008 8.780 8.900 8.380 8.824 824,587 +0.22(+2.55%)
Sep 23, 2008 8.681 8.939 8.391 8.604 756,530 -0.15(-1.75%)
Sep 22, 2008 9.377 10.63 8.637 8.758 822,626 -1.92(-18.00%)
Sep 19, 2008 9.974 11.79 8.298 10.68 0 +0.68(+6.85%)
Sep 18, 2008 8.594 10.20 8.303 9.996 3,380,899 +1.49(+17.51%)
Sep 17, 2008 9.004 9.245 8.473 8.506 1,702,583 -0.75(-8.11%)
Sep 16, 2008 8.402 9.289 8.331 9.256 1,919,997 +0.53(+6.09%)
Sep 15, 2008 8.895 9.251 8.709 8.725 1,454,159 -0.42(-4.55%)
Sep 12, 2008 8.692 9.278 8.692 9.141 1,475,309 +0.30(+3.41%)
Sep 11, 2008 8.763 8.966 8.353 8.840 2,721,229 -0.03(-0.31%)
Sep 10, 2008 9.037 9.086 8.533 8.867 1,710,213 -0.06(-0.67%)
Sep 09, 2008 9.092 9.278 8.884 8.928 2,205,782 -0.20(-2.22%)
Sep 08, 2008 8.769 9.464 8.769 9.130 2,371,022 +0.45(+5.24%)
Sep 05, 2008 8.320 8.725 8.243 8.676 0 +0.34(+4.07%)
Sep 04, 2008 8.561 8.637 8.298 8.336 979,376 -0.37(-4.22%)
Sep 03, 2008 8.320 8.741 8.248 8.703 1,242,631 +0.36(+4.27%)
Sep 02, 2008 8.550 8.572 8.183 8.347 1,066,365 -0.01(-0.07%)
Aug 29, 2008 8.265 8.457 8.155 8.353 715,589 +0.00(+0.00%)
Aug 28, 2008 8.205 8.363 8.040 8.353 906,843 +0.24(+2.90%)
Aug 27, 2008 8.095 8.254 7.997 8.117 883,538 +0.03(+0.41%)
Aug 26, 2008 8.122 8.202 7.914 8.084 905,956 -0.03(-0.40%)
Aug 25, 2008 8.237 8.287 8.013 8.117 845,996 -0.20(-2.37%)
Aug 22, 2008 7.997 8.353 7.997 8.314 993,857 +0.39(+4.91%)
Aug 21, 2008 7.947 8.007 7.788 7.925 1,142,594 -0.10(-1.30%)
Aug 20, 2008 8.309 8.325 7.843 8.029 1,261,550 -0.26(-3.11%)
Aug 19, 2008 8.292 8.374 8.095 8.287 1,199,424 -0.17(-2.01%)
Aug 18, 2008 8.632 8.632 8.254 8.457 1,324,305 -0.16(-1.84%)
Aug 15, 2008 8.473 8.845 7.805 8.615 0 +0.22(+2.68%)
Aug 14, 2008 8.079 8.440 7.958 8.391 958,639 +0.23(+2.82%)
Aug 13, 2008 8.342 8.363 7.942 8.161 1,272,775 -0.21(-2.55%)
Aug 12, 2008 8.621 8.780 8.314 8.374 1,468,358 -0.28(-3.23%)
Aug 11, 2008 8.309 8.758 8.177 8.654 1,340,351 +0.40(+4.84%)
Aug 08, 2008 7.756 8.336 7.756 8.254 966,545 +0.39(+5.02%)
Aug 07, 2008 7.799 8.029 7.766 7.860 1,806,062 -0.08(-0.97%)
Aug 06, 2008 8.210 8.237 7.860 7.936 1,762,348 -0.37(-4.48%)
Aug 05, 2008 7.997 8.353 7.997 8.309 973,735 +0.31(+3.83%)
Aug 04, 2008 8.079 8.172 7.723 8.002 992,738 -0.10(-1.22%)
Aug 01, 2008 7.997 8.188 7.832 8.101 1,068,941 +0.11(+1.37%)
Jul 31, 2008 7.849 8.095 7.772 7.991 1,661,132 -0.07(-0.88%)
Jul 30, 2008 8.040 8.155 7.865 8.062 2,056,631 +0.10(+1.31%)
Jul 29, 2008 7.958 8.177 7.794 7.958 3,361,495 +0.01(+0.14%)
Jul 28, 2008 8.133 8.292 7.854 7.947 1,977,645 -0.32(-3.84%)
Jul 25, 2008 8.402 8.561 8.166 8.265 1,342,395 -0.10(-1.24%)
Jul 24, 2008 8.769 8.977 8.281 8.369 1,621,483 -0.19(-2.24%)
Jul 23, 2008 8.654 8.928 8.473 8.561 1,920,901 -0.13(-1.45%)
Jul 22, 2008 8.188 8.818 7.881 8.687 1,719,325 +0.42(+5.03%)
Jul 21, 2008 8.528 8.626 8.237 8.270 1,159,837 -0.27(-3.14%)
Jul 18, 2008 8.451 8.539 8.062 8.539 1,364,045 +0.07(+0.84%)
Jul 17, 2008 7.986 8.604 7.986 8.468 2,026,772 +0.39(+4.88%)
Jul 16, 2008 7.202 8.084 7.202 8.073 1,614,249 +0.91(+12.69%)
Jul 15, 2008 7.361 7.635 6.978 7.164 1,685,948 -0.28(-3.75%)
Jul 14, 2008 8.062 8.122 7.219 7.443 1,696,925 -0.60(-7.43%)
Jul 11, 2008 7.986 8.139 7.739 8.040 1,567,645 -0.04(-0.47%)
Jul 10, 2008 7.881 8.402 7.827 8.079 1,453,144 +0.23(+2.93%)
Jul 09, 2008 7.832 8.314 7.816 7.849 1,428,930 -0.08(-0.97%)
Jul 08, 2008 7.531 7.953 7.383 7.925 1,751,890 +0.39(+5.24%)
Jul 07, 2008 7.734 7.777 7.246 7.531 960,629 -0.14(-1.86%)
Jul 04, 2008 7.953 7.953 7.586 7.673 575,490 +0.00(+0.00%)
Jul 03, 2008 7.953 7.953 7.586 7.673 575,490 -0.19(-2.37%)
Jul 02, 2008 7.953 8.210 7.828 7.860 1,177,682 -0.08(-0.97%)
Jul 01, 2008 7.586 8.095 7.564 7.936 1,005,239 +0.26(+3.43%)
Jun 30, 2008 8.068 8.194 7.608 7.673 1,109,297 -0.41(-5.02%)
Jun 27, 2008 7.997 8.188 7.887 8.079 1,203,044 +0.06(+0.75%)
Jun 26, 2008 7.903 8.227 7.903 8.018 756,101 -0.12(-1.41%)
Jun 25, 2008 8.040 8.533 8.013 8.133 1,120,629 +0.10(+1.23%)
Jun 24, 2008 7.805 8.144 7.777 8.035 1,151,432 +0.15(+1.95%)
Jun 23, 2008 8.002 8.139 7.838 7.881 574,865 -0.14(-1.77%)
Jun 20, 2008 8.035 8.342 7.871 8.024 1,557,596 -0.03(-0.41%)
Jun 19, 2008 7.712 8.090 7.586 8.057 1,036,931 +0.35(+4.47%)
Jun 18, 2008 7.761 7.788 7.520 7.712 730,673 -0.13(-1.68%)
Jun 17, 2008 8.084 8.122 7.750 7.843 674,959 -0.21(-2.65%)
Jun 16, 2008 7.717 8.095 7.717 8.057 937,633 +0.24(+3.08%)
Jun 13, 2008 8.128 8.221 7.553 7.816 1,774,220 -0.30(-3.71%)
Jun 12, 2008 8.106 8.462 8.002 8.117 830,512 +0.09(+1.16%)
Jun 11, 2008 8.194 8.194 7.958 8.024 647,065 -0.19(-2.27%)
Jun 10, 2008 8.161 8.287 7.942 8.210 932,196 +0.19(+2.39%)
Jun 09, 2008 8.380 8.468 7.892 8.018 1,180,684 -0.29(-3.49%)
Jun 06, 2008 8.643 8.643 8.303 8.309 653,060 -0.39(-4.53%)
Jun 05, 2008 8.413 8.785 8.385 8.703 720,920 +0.30(+3.52%)
Jun 04, 2008 8.418 8.522 8.369 8.407 851,715 -0.06(-0.71%)
Jun 03, 2008 8.478 8.544 8.353 8.468 492,029 +0.04(+0.45%)
Jun 02, 2008 8.583 8.604 8.273 8.429 550,082 -0.19(-2.16%)
May 30, 2008 8.643 8.730 8.539 8.615 673,100 -0.07(-0.82%)
May 29, 2008 8.506 8.747 8.506 8.687 764,520 +0.14(+1.60%)
May 28, 2008 8.643 8.687 8.413 8.550 693,076 -0.04(-0.45%)
May 27, 2008 8.385 8.670 8.385 8.588 517,635 +0.20(+2.35%)
May 26, 2008 8.385 8.451 8.276 8.391 0 +0.00(+0.00%)
May 23, 2008 8.385 8.451 8.276 8.391 932,862 -0.06(-0.71%)
May 22, 2008 8.303 8.484 8.216 8.451 710,790 +0.16(+1.98%)
May 21, 2008 8.369 8.451 8.265 8.287 913,173 -0.03(-0.33%)
May 20, 2008 8.331 8.353 8.161 8.314 784,071 -0.07(-0.85%)
May 19, 2008 8.391 8.599 8.216 8.385 742,541 +0.01(+0.13%)
May 16, 2008 8.665 8.665 8.270 8.374 512,233 -0.21(-2.42%)
May 15, 2008 8.517 8.594 8.353 8.583 414,432 +0.03(+0.38%)
May 14, 2008 8.648 8.725 8.522 8.550 356,401 -0.10(-1.20%)
May 13, 2008 8.758 8.818 8.583 8.654 1,276,668 -0.05(-0.63%)
May 12, 2008 8.270 8.791 8.270 8.709 1,518,738 +0.49(+6.00%)
May 09, 2008 8.188 8.407 8.062 8.216 979,117 +0.00(+0.00%)
May 08, 2008 8.325 8.462 8.216 8.216 1,464,791 -0.08(-0.99%)
May 07, 2008 8.665 8.687 8.265 8.298 886,684 -0.37(-4.24%)
May 06, 2008 8.353 8.714 8.254 8.665 677,608 +0.16(+1.93%)
May 05, 2008 8.511 8.659 8.451 8.500 600,833 -0.06(-0.70%)
May 02, 2008 8.917 9.059 8.511 8.561 971,323 -0.27(-3.10%)
May 01, 2008 8.429 8.845 8.358 8.834 1,051,340 +0.38(+4.54%)
Apr 30, 2008 8.637 8.670 8.435 8.451 838,540 -0.14(-1.66%)
Apr 29, 2008 8.621 8.763 8.561 8.594 1,121,128 +0.04(+0.51%)
Apr 28, 2008 8.336 8.561 8.303 8.550 703,476 +0.17(+2.03%)
Apr 25, 2008 8.243 8.446 8.090 8.380 722,262 +0.16(+1.93%)
Apr 24, 2008 7.854 8.221 7.777 8.221 963,109 +0.36(+4.60%)
Apr 23, 2008 7.394 8.106 7.394 7.860 1,529,362 +0.58(+7.98%)
Apr 22, 2008 7.317 7.438 7.104 7.279 767,113 -0.13(-1.70%)
Apr 21, 2008 7.695 7.788 7.405 7.405 635,619 -0.37(-4.79%)
Apr 18, 2008 7.799 8.106 7.723 7.777 670,913 -0.05(-0.63%)
Apr 17, 2008 7.619 7.860 7.547 7.827 753,781 +0.16(+2.07%)
Apr 16, 2008 7.504 7.739 7.504 7.668 860,477 +0.25(+3.32%)
Apr 15, 2008 7.159 7.438 7.137 7.421 834,067 +0.30(+4.15%)
Apr 14, 2008 7.279 7.301 7.109 7.126 469,785 -0.17(-2.33%)
Apr 11, 2008 7.356 7.504 7.279 7.295 571,504 -0.16(-2.20%)
Apr 10, 2008 7.279 7.493 7.148 7.460 950,675 +0.19(+2.64%)
Apr 09, 2008 7.520 7.575 7.246 7.268 833,743 -0.28(-3.70%)
Apr 08, 2008 7.509 7.668 7.438 7.547 764,062 -0.08(-1.08%)
Apr 07, 2008 7.717 7.750 7.591 7.630 810,282 -0.07(-0.85%)
Apr 04, 2008 7.854 7.931 7.684 7.695 688,030 -0.17(-2.16%)
Apr 03, 2008 7.832 7.975 7.777 7.865 794,737 -0.05(-0.69%)
Apr 02, 2008 8.128 8.243 7.892 7.920 1,134,462 -0.20(-2.43%)
Apr 01, 2008 7.832 8.117 7.832 8.117 1,173,968 +0.37(+4.81%)
Mar 31, 2008 7.498 7.881 7.476 7.745 1,157,901 +0.28(+3.74%)
Mar 28, 2008 7.725 7.788 7.449 7.465 717,424 -0.28(-3.61%)
Mar 27, 2008 7.739 7.892 7.575 7.745 1,134,918 +0.03(+0.35%)
Mar 26, 2008 7.668 7.799 7.597 7.717 1,336,536 -0.04(-0.56%)
Mar 25, 2008 7.739 7.810 7.586 7.761 1,081,426 -0.01(-0.07%)
Mar 24, 2008 7.531 7.876 7.531 7.766 1,365,009 +0.24(+3.13%)
Mar 21, 2008 7.482 7.531 7.224 7.531 2,613,678 +0.00(+0.00%)
Mar 20, 2008 7.482 7.531 7.224 7.531 2,613,678 +0.16(+2.15%)
Mar 19, 2008 7.525 7.635 7.372 7.372 1,180,057 -0.10(-1.39%)
Mar 18, 2008 7.339 7.498 7.104 7.476 1,419,023 +0.31(+4.36%)
Mar 17, 2008 7.109 7.252 6.792 7.164 1,357,569 +0.09(+1.24%)
Mar 14, 2008 7.290 7.339 6.983 7.076 1,321,568 -0.12(-1.67%)
Mar 13, 2008 6.830 7.246 6.682 7.197 1,477,978 +0.25(+3.63%)
Mar 12, 2008 7.120 7.389 6.918 6.945 1,095,578 -0.16(-2.31%)
Mar 11, 2008 6.693 7.109 6.693 7.109 1,131,013 +0.48(+7.27%)
Mar 10, 2008 6.649 6.759 6.507 6.627 984,096 +0.02(+0.25%)
Mar 07, 2008 6.485 6.846 6.474 6.611 1,044,205 +0.05(+0.84%)
Mar 06, 2008 6.622 6.671 6.529 6.556 1,085,097 -0.12(-1.72%)
Mar 05, 2008 6.682 6.764 6.567 6.671 1,724,903 +0.01(+0.16%)
Mar 04, 2008 6.436 6.704 6.397 6.660 1,592,900 +0.10(+1.50%)
Mar 03, 2008 6.551 6.622 6.441 6.562 1,086,041 -0.01(-0.08%)
Feb 29, 2008 6.846 6.901 6.534 6.567 1,046,504 -0.35(-4.99%)
Feb 28, 2008 7.082 7.104 6.879 6.912 1,079,290 -0.22(-3.07%)
Feb 27, 2008 6.934 7.159 6.857 7.131 1,195,224 +0.16(+2.36%)
Feb 26, 2008 6.945 7.093 6.863 6.967 1,011,010 +0.05(+0.79%)
Feb 25, 2008 6.934 6.934 6.655 6.912 1,087,188 +0.01(+0.08%)
Feb 22, 2008 6.808 7.000 6.622 6.907 1,082,335 +0.09(+1.37%)
Feb 21, 2008 7.098 7.120 6.808 6.813 856,213 -0.22(-3.12%)
Feb 20, 2008 6.786 7.060 6.720 7.033 935,159 +0.19(+2.72%)
Feb 19, 2008 7.022 7.027 6.792 6.846 903,524 -0.14(-2.04%)
Feb 18, 2008 7.016 7.142 6.852 6.989 0 +0.00(+0.00%)
Feb 15, 2008 7.016 7.142 6.852 6.989 1,224,725 -0.01(-0.08%)
Feb 14, 2008 7.087 7.131 6.890 6.994 849,953 -0.08(-1.08%)
Feb 13, 2008 7.191 7.257 6.890 7.071 792,316 -0.04(-0.54%)
Feb 12, 2008 7.186 7.252 7.027 7.109 762,842 +0.04(+0.62%)
Feb 11, 2008 7.323 7.323 7.060 7.065 1,078,508 -0.24(-3.23%)
Feb 08, 2008 7.290 7.487 7.076 7.301 1,361,702 -0.04(-0.52%)
Feb 07, 2008 7.016 7.350 6.945 7.339 1,429,646 +0.32(+4.52%)
Feb 06, 2008 7.065 7.235 6.983 7.022 987,585 -0.03(-0.47%)
Feb 05, 2008 7.186 7.416 7.054 7.054 1,078,514 -0.27(-3.66%)
Feb 04, 2008 7.586 7.597 7.301 7.323 879,699 -0.32(-4.23%)
Feb 01, 2008 7.575 7.723 7.460 7.646 1,226,789 +0.12(+1.53%)
Jan 31, 2008 7.043 7.624 6.901 7.531 1,744,271 +0.41(+5.77%)
Jan 30, 2008 7.137 7.416 7.016 7.120 1,354,123 -0.02(-0.23%)
Jan 29, 2008 6.939 7.137 6.715 7.137 942,639 +0.25(+3.58%)
Jan 28, 2008 6.852 6.901 6.507 6.890 1,841,457 -0.02(-0.24%)
Jan 25, 2008 7.257 7.284 6.879 6.907 979,298 -0.23(-3.22%)
Jan 24, 2008 7.515 7.515 6.956 7.137 2,749,888 -0.43(-5.65%)
Jan 23, 2008 7.038 7.684 6.868 7.564 2,071,328 +0.38(+5.26%)
Jan 22, 2008 6.364 7.416 6.364 7.186 1,582,662 +0.33(+4.79%)
Jan 21, 2008 6.978 7.098 6.693 6.857 0 +0.00(+0.00%)
Jan 18, 2008 6.978 7.098 6.693 6.857 1,264,734 -0.06(-0.87%)
Jan 17, 2008 7.202 7.208 6.918 6.918 821,427 -0.23(-3.22%)
Jan 16, 2008 6.923 7.301 6.923 7.148 1,013,811 +0.22(+3.16%)
Jan 15, 2008 6.928 7.043 6.824 6.928 775,234 -0.08(-1.09%)
Jan 14, 2008 7.191 7.202 6.901 7.005 964,569 -0.13(-1.77%)
Jan 11, 2008 7.180 7.323 7.011 7.131 984,288 -0.10(-1.44%)
Jan 10, 2008 6.967 7.405 6.857 7.235 1,225,658 +0.17(+2.40%)
Jan 09, 2008 6.994 7.093 6.666 7.065 1,766,460 +0.04(+0.62%)
Jan 08, 2008 7.361 7.493 6.994 7.022 1,151,465 -0.33(-4.54%)
Jan 07, 2008 7.164 7.531 7.098 7.356 1,104,608 +0.21(+2.99%)
Jan 04, 2008 7.471 7.525 7.082 7.142 1,161,040 -0.41(-5.37%)
Jan 03, 2008 7.777 7.887 7.493 7.547 1,024,638 -0.20(-2.55%)
Jan 02, 2008 7.887 7.980 7.640 7.745 1,000,744 -0.15(-1.94%)
Jan 01, 2008 7.777 8.035 7.701 7.898 0 +0.00(+0.00%)
Dec 31, 2007 7.777 8.035 7.701 7.898 807,883 +0.06(+0.77%)
Dec 28, 2007 7.953 8.073 7.766 7.838 654,497 -0.09(-1.11%)
Dec 27, 2007 8.237 8.298 7.914 7.925 725,043 -0.32(-3.92%)
Dec 26, 2007 8.194 8.265 8.013 8.248 549,680 +0.03(+0.40%)
Dec 24, 2007 8.029 8.237 8.002 8.216 300,718 +0.12(+1.42%)
Dec 21, 2007 7.925 8.166 7.925 8.101 1,288,101 +0.21(+2.71%)
Dec 20, 2007 7.865 7.925 7.657 7.887 770,852 +0.12(+1.55%)
Dec 19, 2007 7.827 7.909 7.613 7.766 876,385 -0.09(-1.18%)
Dec 18, 2007 7.734 7.903 7.509 7.860 1,294,491 +0.24(+3.09%)
Dec 17, 2007 7.662 7.849 7.619 7.624 849,931 -0.05(-0.71%)
Dec 14, 2007 7.920 7.931 7.673 7.679 738,718 -0.24(-3.04%)
Dec 13, 2007 7.706 7.936 7.613 7.920 991,226 +0.13(+1.69%)
Dec 12, 2007 8.205 8.292 7.684 7.788 1,248,298 -0.21(-2.67%)
Dec 11, 2007 8.511 8.583 7.986 8.002 1,164,434 -0.45(-5.31%)
Dec 10, 2007 8.155 8.451 8.057 8.451 525,830 +0.30(+3.63%)
Dec 07, 2007 8.325 8.325 8.095 8.155 660,026 -0.14(-1.72%)
Dec 06, 2007 7.925 8.298 7.865 8.298 840,963 +0.37(+4.70%)
Dec 05, 2007 7.964 7.980 7.777 7.925 638,847 +0.11(+1.40%)
Dec 04, 2007 7.854 7.914 7.739 7.816 706,951 -0.13(-1.59%)
Dec 03, 2007 8.128 8.172 7.898 7.942 693,438 -0.20(-2.42%)
Nov 30, 2007 8.046 8.353 8.046 8.139 1,300,699 +0.18(+2.27%)
Nov 29, 2007 8.210 8.210 7.849 7.958 1,077,221 -0.26(-3.20%)
Nov 28, 2007 7.958 8.265 7.854 8.221 1,125,970 +0.38(+4.82%)
Nov 27, 2007 7.805 7.953 7.766 7.843 992,504 +0.07(+0.92%)
Nov 26, 2007 8.342 8.342 7.728 7.772 1,128,161 -0.57(-6.83%)
Nov 23, 2007 8.139 8.424 8.128 8.342 231,693 +0.27(+3.39%)
Nov 21, 2007 7.958 8.298 7.827 8.068 1,057,137 +0.07(+0.89%)
Nov 20, 2007 7.975 8.084 7.799 7.997 1,082,333 +0.01(+0.07%)
Nov 19, 2007 8.205 8.205 7.887 7.991 939,921 -0.30(-3.63%)
Nov 16, 2007 8.303 8.478 8.106 8.292 890,807 +0.01(+0.07%)
Nov 15, 2007 8.533 8.533 8.237 8.287 813,758 -0.18(-2.07%)
Nov 14, 2007 8.895 8.960 8.402 8.462 726,302 -0.46(-5.16%)
Nov 13, 2007 8.681 8.922 8.621 8.922 623,875 +0.31(+3.56%)
Nov 12, 2007 8.604 8.829 8.500 8.615 970,047 -0.01(-0.13%)
Nov 09, 2007 8.177 8.676 8.002 8.626 1,023,177 +0.32(+3.82%)
Nov 08, 2007 8.007 8.331 7.936 8.309 1,043,809 +0.39(+4.91%)
Nov 07, 2007 8.106 8.232 7.920 7.920 949,965 -0.40(-4.81%)
Nov 06, 2007 8.062 8.336 7.931 8.320 843,884 +0.27(+3.33%)
Nov 05, 2007 7.865 8.172 7.832 8.051 911,073 +0.06(+0.75%)
Nov 02, 2007 8.342 8.413 7.953 7.991 1,591,366 -0.19(-2.28%)
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.