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, 2013 11.96 12.02 11.90 11.90 374,108 -0.10(-0.79%)
Oct 30, 2013 12.01 12.12 11.93 11.99 497,934 +0.03(+0.21%)
Oct 29, 2013 12.00 12.10 11.84 11.97 379,449 -0.03(-0.26%)
Oct 28, 2013 11.64 12.09 11.54 12.00 540,980 -0.12(-1.00%)
Oct 25, 2013 11.59 12.13 11.59 12.12 413,913 +0.83(+7.31%)
Oct 24, 2013 11.20 11.33 11.14 11.30 242,814 +0.14(+1.25%)
Oct 23, 2013 11.11 11.26 11.03 11.16 317,379 -0.02(-0.17%)
Oct 22, 2013 11.24 11.24 11.13 11.17 248,937 +0.00(+0.00%)
Oct 21, 2013 11.21 11.32 11.16 11.17 253,891 +0.00(+0.00%)
Oct 18, 2013 11.38 11.43 11.16 11.17 407,405 -0.08(-0.73%)
Oct 17, 2013 11.03 11.28 10.98 11.26 405,840 +0.16(+1.43%)
Oct 16, 2013 10.98 11.12 10.96 11.10 308,504 +0.21(+1.92%)
Oct 15, 2013 10.83 10.93 10.79 10.89 320,296 +0.00(+0.00%)
Oct 14, 2013 10.71 10.89 10.65 10.89 252,637 +0.13(+1.24%)
Oct 11, 2013 10.60 10.79 10.58 10.76 514,161 +0.09(+0.83%)
Oct 10, 2013 10.46 10.69 10.46 10.67 279,482 +0.33(+3.19%)
Oct 09, 2013 10.32 10.50 10.30 10.34 511,446 +0.06(+0.62%)
Oct 08, 2013 10.24 10.32 10.18 10.27 446,769 +0.03(+0.25%)
Oct 07, 2013 10.30 10.32 10.20 10.25 238,053 -0.15(-1.40%)
Oct 04, 2013 10.26 10.41 10.26 10.39 265,171 +0.11(+1.05%)
Oct 03, 2013 10.32 10.35 10.19 10.29 315,182 -0.07(-0.67%)
Oct 02, 2013 10.35 10.40 10.30 10.36 237,838 -0.05(-0.49%)
Oct 01, 2013 10.29 10.41 10.23 10.41 283,953 +0.11(+1.11%)
Sep 30, 2013 10.06 10.30 10.05 10.29 349,429 +0.11(+1.12%)
Sep 27, 2013 10.14 10.28 10.14 10.18 543,125 -0.05(-0.50%)
Sep 26, 2013 10.27 10.35 10.14 10.23 257,383 -0.04(-0.43%)
Sep 25, 2013 10.41 10.41 10.25 10.27 552,511 -0.14(-1.34%)
Sep 24, 2013 10.37 10.50 10.30 10.41 442,462 +0.03(+0.24%)
Sep 23, 2013 10.45 10.46 10.31 10.39 238,457 -0.11(-1.03%)
Sep 20, 2013 10.41 10.54 10.41 10.50 506,313 +0.13(+1.22%)
Sep 19, 2013 10.53 10.61 10.32 10.37 147,463 -0.15(-1.45%)
Sep 18, 2013 10.57 10.65 10.48 10.52 261,153 -0.07(-0.66%)
Sep 17, 2013 10.41 10.59 10.41 10.59 159,754 +0.18(+1.71%)
Sep 16, 2013 10.51 10.51 10.34 10.41 304,519 +0.03(+0.31%)
Sep 13, 2013 10.39 10.42 10.29 10.38 127,698 +0.06(+0.55%)
Sep 12, 2013 10.38 10.40 10.32 10.32 145,578 -0.03(-0.31%)
Sep 11, 2013 10.39 10.46 10.31 10.36 169,800 -0.05(-0.49%)
Sep 10, 2013 10.41 10.41 10.29 10.41 165,640 +0.04(+0.43%)
Sep 09, 2013 10.22 10.36 10.15 10.36 238,024 +0.18(+1.81%)
Sep 06, 2013 10.32 10.32 10.02 10.18 146,042 -0.10(-0.99%)
Sep 05, 2013 10.22 10.32 10.20 10.28 165,212 +0.08(+0.81%)
Sep 04, 2013 10.24 10.30 10.18 10.20 231,754 -0.05(-0.50%)
Sep 03, 2013 10.39 10.48 10.15 10.25 263,791 -0.03(-0.25%)
Aug 30, 2013 10.50 10.55 10.25 10.27 224,150 -0.23(-2.24%)
Aug 29, 2013 10.41 10.55 10.41 10.51 175,849 +0.07(+0.67%)
Aug 28, 2013 10.44 10.51 10.40 10.44 318,409 -0.03(-0.30%)
Aug 27, 2013 10.74 10.74 10.46 10.47 301,215 -0.39(-3.62%)
Aug 26, 2013 10.96 10.96 10.84 10.86 145,269 -0.10(-0.93%)
Aug 23, 2013 11.03 11.04 10.93 10.96 129,777 -0.07(-0.63%)
Aug 22, 2013 10.89 11.05 10.88 11.03 157,579 +0.16(+1.46%)
Aug 21, 2013 10.96 11.00 10.82 10.88 134,250 -0.16(-1.44%)
Aug 20, 2013 10.87 11.03 10.86 11.03 189,350 +0.15(+1.40%)
Aug 19, 2013 10.96 10.98 10.85 10.88 193,585 -0.10(-0.92%)
Aug 16, 2013 10.91 11.07 10.90 10.98 180,426 +0.01(+0.12%)
Aug 15, 2013 11.02 11.06 10.96 10.97 159,557 -0.15(-1.37%)
Aug 14, 2013 11.10 11.16 11.04 11.12 153,716 +0.03(+0.23%)
Aug 13, 2013 11.14 11.16 11.00 11.10 138,292 -0.06(-0.51%)
Aug 12, 2013 11.10 11.16 11.07 11.16 163,856 -0.01(-0.06%)
Aug 09, 2013 11.17 11.21 11.13 11.16 161,162 -0.03(-0.28%)
Aug 08, 2013 11.30 11.30 11.17 11.19 229,405 -0.02(-0.17%)
Aug 07, 2013 11.35 11.35 11.21 11.21 150,198 -0.14(-1.22%)
Aug 06, 2013 11.41 11.42 11.26 11.35 198,641 -0.06(-0.50%)
Aug 05, 2013 11.33 11.43 11.18 11.41 314,252 +0.09(+0.78%)
Aug 02, 2013 11.39 11.41 11.25 11.32 141,673 -0.09(-0.83%)
Aug 01, 2013 11.34 11.53 11.22 11.41 329,985 +0.21(+1.86%)
Jul 31, 2013 11.32 11.39 11.21 11.21 407,018 -0.09(-0.84%)
Jul 30, 2013 11.17 11.32 11.06 11.30 277,914 +0.19(+1.70%)
Jul 29, 2013 11.24 11.24 11.00 11.11 177,358 -0.04(-0.34%)
Jul 26, 2013 11.09 11.18 10.90 11.15 254,787 +0.09(+0.85%)
Jul 25, 2013 10.87 11.13 10.82 11.05 301,607 +0.16(+1.50%)
Jul 24, 2013 10.93 10.99 10.87 10.89 154,839 -0.01(-0.06%)
Jul 23, 2013 10.90 10.96 10.82 10.90 213,324 -0.01(-0.06%)
Jul 22, 2013 10.80 10.93 10.78 10.90 135,361 +0.06(+0.52%)
Jul 19, 2013 10.77 10.91 10.77 10.85 237,166 +0.06(+0.58%)
Jul 18, 2013 10.70 10.83 10.68 10.78 208,959 +0.11(+1.06%)
Jul 17, 2013 10.66 10.70 10.63 10.67 138,768 +0.03(+0.24%)
Jul 16, 2013 10.68 10.70 10.54 10.65 192,629 -0.06(-0.53%)
Jul 15, 2013 10.59 10.71 10.59 10.70 138,782 +0.10(+0.95%)
Jul 12, 2013 10.42 10.61 10.42 10.60 171,500 +0.17(+1.63%)
Jul 11, 2013 10.49 10.49 10.39 10.43 263,691 +0.01(+0.12%)
Jul 10, 2013 10.42 10.44 10.35 10.42 234,072 -0.01(-0.12%)
Jul 09, 2013 10.39 10.52 10.34 10.43 468,585 +0.09(+0.85%)
Jul 08, 2013 10.23 10.38 10.19 10.34 344,955 +0.11(+1.11%)
Jul 05, 2013 10.11 10.23 10.07 10.23 245,257 +0.21(+2.14%)
Jul 03, 2013 9.902 10.03 9.889 10.02 196,984 +0.01(+0.06%)
Jul 02, 2013 9.946 10.05 9.896 10.01 257,690 +0.03(+0.25%)
Jul 01, 2013 9.921 10.08 9.852 9.984 312,856 +0.04(+0.44%)
Jun 28, 2013 9.934 9.996 9.883 9.940 575,515 -0.01(-0.06%)
Jun 27, 2013 9.833 9.965 9.789 9.946 183,077 +0.20(+2.07%)
Jun 26, 2013 9.883 9.908 9.713 9.745 187,773 -0.08(-0.77%)
Jun 25, 2013 9.782 9.823 9.713 9.820 235,631 +0.15(+1.56%)
Jun 24, 2013 9.612 9.738 9.587 9.669 271,885 -0.05(-0.52%)
Jun 21, 2013 9.562 9.719 9.486 9.719 691,092 +0.19(+1.98%)
Jun 20, 2013 9.404 9.581 9.385 9.530 314,155 -0.01(-0.13%)
Jun 19, 2013 9.587 9.619 9.467 9.543 245,163 -0.08(-0.79%)
Jun 18, 2013 9.480 9.650 9.423 9.619 186,026 +0.17(+1.80%)
Jun 17, 2013 9.493 9.518 9.370 9.448 236,541 +0.06(+0.60%)
Jun 14, 2013 9.593 9.593 9.385 9.392 139,263 -0.20(-2.04%)
Jun 13, 2013 9.442 9.593 9.367 9.587 134,377 +0.17(+1.81%)
Jun 12, 2013 9.612 9.631 9.392 9.417 126,160 -0.13(-1.39%)
Jun 11, 2013 9.587 9.625 9.474 9.549 103,026 -0.16(-1.69%)
Jun 10, 2013 9.625 9.732 9.600 9.713 128,796 +0.09(+0.98%)
Jun 07, 2013 9.644 9.644 9.354 9.619 114,486 +0.04(+0.46%)
Jun 06, 2013 9.430 9.581 9.401 9.574 233,328 +0.12(+1.27%)
Jun 05, 2013 9.562 9.612 9.423 9.455 238,395 -0.14(-1.51%)
Jun 04, 2013 9.688 9.757 9.493 9.600 424,252 -0.11(-1.10%)
Jun 03, 2013 9.587 9.745 9.480 9.707 415,181 +0.12(+1.25%)
May 31, 2013 9.669 9.726 9.568 9.587 222,528 -0.16(-1.62%)
May 30, 2013 9.757 9.820 9.726 9.745 171,576 +0.01(+0.06%)
May 29, 2013 9.826 9.883 9.694 9.738 108,119 -0.18(-1.78%)
May 28, 2013 9.978 10.07 9.845 9.915 243,247 +0.08(+0.83%)
May 24, 2013 9.732 9.833 9.656 9.833 139,935 +0.08(+0.77%)
May 23, 2013 9.707 9.776 9.640 9.757 173,323 -0.03(-0.32%)
May 22, 2013 9.915 10.05 9.732 9.789 246,951 -0.14(-1.46%)
May 21, 2013 9.990 9.990 9.833 9.934 169,120 -0.03(-0.32%)
May 20, 2013 9.833 9.984 9.833 9.965 203,050 +0.08(+0.83%)
May 17, 2013 9.839 9.908 9.820 9.883 276,017 +0.11(+1.10%)
May 16, 2013 9.782 9.814 9.732 9.776 155,858 -0.02(-0.19%)
May 15, 2013 9.751 9.871 9.719 9.795 156,299 +0.16(+1.63%)
May 13, 2013 9.625 9.675 9.530 9.637 125,791 +0.01(+0.13%)
May 10, 2013 9.644 9.669 9.525 9.625 238,485 -0.01(-0.13%)
May 09, 2013 9.706 9.731 9.625 9.637 165,064 -0.09(-0.96%)
May 08, 2013 9.743 9.787 9.669 9.731 164,827 -0.01(-0.06%)
May 07, 2013 9.562 9.737 9.544 9.737 126,414 +0.17(+1.83%)
May 06, 2013 9.531 9.587 9.485 9.562 129,342 +0.06(+0.66%)
May 03, 2013 9.406 9.669 9.282 9.500 274,669 +0.22(+2.35%)
May 02, 2013 9.263 9.294 9.180 9.282 278,588 +0.07(+0.81%)
May 01, 2013 9.512 9.525 9.200 9.207 551,769 -0.36(-3.78%)
Apr 30, 2013 9.494 9.625 9.463 9.569 199,481 +0.05(+0.52%)
Apr 29, 2013 9.525 9.562 9.456 9.519 235,494 +0.06(+0.66%)
Apr 26, 2013 9.475 9.488 9.394 9.456 204,598 -0.01(-0.13%)
Apr 25, 2013 9.481 9.556 9.419 9.469 140,981 -0.01(-0.07%)
Apr 24, 2013 9.419 9.481 9.375 9.475 177,035 +0.04(+0.40%)
Apr 23, 2013 9.319 9.450 9.288 9.438 170,261 +0.20(+2.16%)
Apr 22, 2013 9.257 9.288 9.088 9.238 170,795 -0.01(-0.14%)
Apr 19, 2013 9.101 9.263 9.044 9.250 204,263 +0.16(+1.72%)
Apr 18, 2013 9.150 9.182 9.038 9.094 240,115 -0.02(-0.27%)
Apr 17, 2013 9.182 9.207 8.994 9.119 336,770 -0.14(-1.55%)
Apr 16, 2013 9.225 9.288 9.132 9.263 297,662 +0.12(+1.37%)
Apr 15, 2013 9.375 9.413 9.119 9.138 453,792 -0.29(-3.11%)
Apr 12, 2013 9.394 9.438 9.375 9.431 266,099 -0.02(-0.20%)
Apr 11, 2013 9.394 9.463 9.356 9.450 214,225 +0.03(+0.33%)
Apr 10, 2013 9.200 9.441 9.200 9.419 270,967 +0.22(+2.44%)
Apr 09, 2013 9.319 9.325 9.194 9.194 259,446 -0.13(-1.41%)
Apr 08, 2013 9.250 9.331 9.150 9.325 149,175 +0.09(+1.01%)
Apr 05, 2013 9.076 9.232 9.063 9.232 324,613 +0.01(+0.14%)
Apr 04, 2013 9.119 9.225 9.069 9.219 163,018 +0.09(+1.03%)
Apr 03, 2013 9.275 9.275 9.107 9.126 271,386 -0.13(-1.42%)
Apr 02, 2013 9.406 9.419 9.232 9.257 198,292 -0.10(-1.07%)
Apr 01, 2013 9.525 9.525 9.288 9.356 302,310 -0.17(-1.83%)
Mar 28, 2013 9.581 9.584 9.506 9.531 152,611 -0.02(-0.26%)
Mar 27, 2013 9.544 9.562 9.469 9.556 138,549 -0.05(-0.52%)
Mar 26, 2013 9.644 9.681 9.569 9.606 184,562 +0.02(+0.20%)
Mar 25, 2013 9.587 9.656 9.497 9.587 210,734 +0.03(+0.33%)
Mar 22, 2013 9.500 9.612 9.500 9.556 192,757 +0.03(+0.33%)
Mar 21, 2013 9.512 9.569 9.481 9.525 176,473 -0.07(-0.72%)
Mar 20, 2013 9.581 9.631 9.550 9.594 142,797 +0.06(+0.59%)
Mar 19, 2013 9.531 9.606 9.481 9.537 238,242 +0.03(+0.33%)
Mar 18, 2013 9.444 9.562 9.444 9.506 213,454 -0.05(-0.52%)
Mar 15, 2013 9.675 9.756 9.556 9.556 1,044,997 -0.11(-1.10%)
Mar 14, 2013 9.569 9.669 9.525 9.662 143,104 +0.11(+1.18%)
Mar 13, 2013 9.475 9.562 9.444 9.550 148,681 +0.08(+0.86%)
Mar 12, 2013 9.531 9.544 9.431 9.469 213,486 -0.08(-0.85%)
Mar 11, 2013 9.606 9.644 9.512 9.550 226,728 -0.07(-0.78%)
Mar 08, 2013 9.681 9.681 9.575 9.625 170,000 +0.02(+0.26%)
Mar 07, 2013 9.556 9.625 9.531 9.600 141,126 +0.04(+0.39%)
Mar 06, 2013 9.544 9.594 9.488 9.562 163,174 +0.06(+0.66%)
Mar 05, 2013 9.463 9.575 9.444 9.500 288,107 +0.08(+0.86%)
Mar 04, 2013 9.413 9.456 9.319 9.419 332,076 -0.01(-0.13%)
Mar 01, 2013 9.282 9.450 9.188 9.431 217,117 +0.07(+0.80%)
Feb 28, 2013 9.300 9.388 9.269 9.356 357,882 +0.04(+0.47%)
Feb 27, 2013 9.207 9.394 9.169 9.313 296,539 +0.12(+1.29%)
Feb 26, 2013 9.207 9.275 9.144 9.194 208,294 +0.03(+0.34%)
Feb 25, 2013 9.500 9.500 9.163 9.163 308,395 -0.28(-2.97%)
Feb 22, 2013 9.388 9.444 9.331 9.444 158,210 +0.12(+1.34%)
Feb 21, 2013 9.331 9.456 9.269 9.319 215,399 -0.01(-0.07%)
Feb 20, 2013 9.494 9.494 9.319 9.325 325,084 -0.18(-1.90%)
Feb 19, 2013 9.431 9.519 9.431 9.506 252,224 +0.06(+0.66%)
Feb 15, 2013 9.475 9.500 9.408 9.444 242,765 +0.01(+0.13%)
Feb 14, 2013 9.425 9.469 9.382 9.431 162,538 -0.03(-0.33%)
Feb 13, 2013 9.450 9.469 9.338 9.463 311,971 +0.07(+0.73%)
Feb 12, 2013 9.369 9.419 9.332 9.394 210,806 +0.05(+0.53%)
Feb 11, 2013 9.252 9.375 9.245 9.344 280,062 +0.11(+1.14%)
Feb 08, 2013 9.313 9.369 9.221 9.239 414,489 -0.04(-0.40%)
Feb 07, 2013 9.332 9.394 9.276 9.276 403,790 -0.07(-0.79%)
Feb 06, 2013 9.239 9.363 9.239 9.351 235,565 +0.19(+2.09%)
Feb 04, 2013 9.276 9.369 9.143 9.159 426,725 -0.17(-1.86%)
Feb 01, 2013 9.233 9.375 9.165 9.332 363,300 +0.15(+1.69%)
Jan 31, 2013 9.159 9.221 9.115 9.177 371,328 +0.06(+0.68%)
Jan 30, 2013 9.184 9.239 9.091 9.115 259,042 -0.11(-1.14%)
Jan 29, 2013 9.196 9.264 9.146 9.221 371,713 +0.02(+0.27%)
Jan 28, 2013 9.159 9.227 9.128 9.196 303,591 +0.06(+0.61%)
Jan 25, 2013 9.283 9.283 9.097 9.140 408,889 -0.14(-1.47%)
Jan 24, 2013 9.283 9.326 9.252 9.276 323,472 -0.01(-0.13%)
Jan 23, 2013 9.351 9.351 9.258 9.289 170,856 -0.09(-0.92%)
Jan 22, 2013 9.363 9.388 9.322 9.375 255,166 +0.04(+0.46%)
Jan 18, 2013 9.357 9.382 9.295 9.332 160,298 -0.06(-0.59%)
Jan 17, 2013 9.369 9.394 9.320 9.388 245,870 +0.05(+0.53%)
Jan 16, 2013 9.332 9.369 9.307 9.338 240,327 +0.01(+0.13%)
Jan 15, 2013 9.270 9.375 9.252 9.326 252,373 +0.01(+0.07%)
Jan 14, 2013 9.264 9.351 9.221 9.320 256,765 +0.02(+0.27%)
Jan 11, 2013 9.425 9.425 9.239 9.295 308,224 -0.11(-1.18%)
Jan 10, 2013 9.567 9.567 9.363 9.406 380,968 -0.11(-1.11%)
Jan 09, 2013 9.375 9.511 9.338 9.511 673,083 +0.18(+1.92%)
Jan 08, 2013 9.332 9.388 9.221 9.332 344,202 -0.02(-0.20%)
Jan 07, 2013 9.394 9.406 9.286 9.351 197,770 -0.11(-1.18%)
Jan 04, 2013 9.437 9.505 9.382 9.462 244,164 +0.08(+0.86%)
Jan 03, 2013 9.289 9.394 9.258 9.382 460,897 -0.17(-1.81%)
Jan 02, 2013 9.462 9.592 9.233 9.555 587,477 +0.32(+3.49%)
Dec 31, 2012 9.128 9.258 9.078 9.233 314,056 +0.11(+1.22%)
Dec 28, 2012 9.097 9.214 9.081 9.122 180,914 -0.04(-0.47%)
Dec 27, 2012 9.146 9.202 9.041 9.165 221,506 +0.01(+0.14%)
Dec 26, 2012 9.146 9.190 9.091 9.153 186,741 +0.01(+0.07%)
Dec 24, 2012 9.115 9.244 9.041 9.146 175,987 +0.03(+0.34%)
Dec 21, 2012 9.177 9.221 8.868 9.115 1,471,308 -0.14(-1.54%)
Dec 20, 2012 9.084 9.264 9.023 9.258 404,375 +0.17(+1.91%)
Dec 19, 2012 9.146 9.196 9.078 9.084 312,623 -0.07(-0.74%)
Dec 18, 2012 9.041 9.190 8.992 9.153 434,297 +0.12(+1.37%)
Dec 17, 2012 8.924 9.047 8.911 9.029 393,716 +0.12(+1.39%)
Dec 14, 2012 8.911 8.979 8.868 8.905 169,395 -0.01(-0.14%)
Dec 13, 2012 8.942 8.967 8.859 8.917 276,313 -0.01(-0.14%)
Dec 12, 2012 9.047 9.103 8.924 8.930 277,415 -0.12(-1.30%)
Dec 11, 2012 8.998 9.109 8.985 9.047 332,937 +0.07(+0.83%)
Dec 10, 2012 8.955 8.992 8.874 8.973 273,407 +0.04(+0.42%)
Dec 07, 2012 8.985 9.004 8.899 8.936 273,530 +0.01(+0.14%)
Dec 06, 2012 8.942 9.010 8.880 8.924 239,708 +0.05(+0.56%)
Dec 05, 2012 8.837 8.985 8.763 8.874 313,807 +0.06(+0.63%)
Dec 04, 2012 8.806 8.831 8.666 8.818 399,492 -0.02(-0.28%)
Nov 30, 2012 8.800 8.849 8.721 8.843 438,916 +0.09(+0.98%)
Nov 29, 2012 8.635 8.782 8.525 8.757 252,313 +0.18(+2.14%)
Nov 28, 2012 8.562 8.611 8.416 8.574 311,787 -0.04(-0.50%)
Nov 27, 2012 8.580 8.678 8.513 8.617 314,415 +0.04(+0.43%)
Nov 26, 2012 8.593 8.605 8.525 8.580 327,762 -0.04(-0.42%)
Nov 23, 2012 8.544 8.617 8.471 8.617 148,313 +0.12(+1.36%)
Nov 21, 2012 8.464 8.513 8.416 8.501 181,211 +0.07(+0.80%)
Nov 20, 2012 8.336 8.483 8.251 8.434 501,115 +0.11(+1.32%)
Nov 19, 2012 8.373 8.464 8.294 8.324 580,149 +0.15(+1.87%)
Nov 16, 2012 8.147 8.201 8.013 8.171 423,693 +0.01(+0.15%)
Nov 15, 2012 8.300 8.377 8.123 8.159 284,628 -0.16(-1.98%)
Nov 14, 2012 8.361 8.428 8.263 8.324 401,075 -0.05(-0.58%)
Nov 13, 2012 8.422 8.507 8.330 8.373 235,019 -0.10(-1.22%)
Nov 12, 2012 8.537 8.537 8.440 8.477 109,551 -0.04(-0.50%)
Nov 09, 2012 8.446 8.585 8.392 8.519 252,936 +0.02(+0.28%)
Nov 08, 2012 8.555 8.646 8.495 8.495 239,185 -0.12(-1.40%)
Nov 07, 2012 8.755 8.760 8.543 8.616 529,872 -0.25(-2.86%)
Nov 06, 2012 8.863 8.924 8.833 8.870 324,837 -0.01(-0.07%)
Nov 05, 2012 8.876 8.906 8.767 8.876 317,770 +0.00(+0.00%)
Nov 02, 2012 9.051 9.134 8.845 8.876 270,036 -0.17(-1.87%)
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.