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 (%)
Dec 31, 2020 15.16 15.16 15.16 404,504 -0.08(-0.50%)
Dec 30, 2020 15.06 15.46 15.03 15.23 404,504 +0.17(+1.12%)
Dec 29, 2020 15.22 15.25 14.99 15.06 384,821 -0.18(-1.16%)
Dec 28, 2020 15.17 15.42 15.04 15.24 259,246 +0.18(+1.18%)
Dec 24, 2020 15.06 15.16 14.87 15.06 108,187 -0.01(-0.06%)
Dec 23, 2020 14.68 15.09 14.64 15.07 244,990 +0.43(+2.94%)
Dec 22, 2020 14.77 14.82 14.61 14.64 285,558 -0.07(-0.46%)
Dec 21, 2020 14.59 14.77 14.46 14.71 536,461 +0.09(+0.63%)
Dec 18, 2020 15.03 15.16 14.57 14.62 1,542,833 -0.41(-2.70%)
Dec 17, 2020 14.85 15.06 14.74 15.02 459,605 +0.14(+0.96%)
Dec 16, 2020 15.00 15.00 14.83 14.88 306,049 -0.06(-0.40%)
Dec 15, 2020 14.79 15.04 14.62 14.94 263,570 +0.31(+2.14%)
Dec 14, 2020 14.73 14.80 14.57 14.62 460,701 +0.14(+0.99%)
Dec 11, 2020 14.41 14.71 14.39 14.48 195,757 -0.16(-1.09%)
Dec 10, 2020 14.45 14.69 14.35 14.64 358,987 +0.00(+0.00%)
Dec 09, 2020 14.73 14.89 14.57 14.64 319,154 +0.02(+0.12%)
Dec 08, 2020 14.36 14.65 14.36 14.62 375,508 +0.07(+0.46%)
Dec 07, 2020 14.36 14.70 14.19 14.56 539,337 +0.09(+0.64%)
Dec 04, 2020 13.98 14.48 13.98 14.46 407,630 +0.61(+4.38%)
Dec 03, 2020 13.79 13.95 13.61 13.86 325,379 +0.14(+1.05%)
Dec 02, 2020 13.49 13.82 13.49 13.71 206,482 +0.08(+0.62%)
Dec 01, 2020 13.51 13.76 13.46 13.63 433,188 +0.41(+3.06%)
Nov 30, 2020 13.50 13.66 13.17 13.22 776,843 -0.46(-3.39%)
Nov 27, 2020 13.81 13.86 13.50 13.69 206,422 -0.13(-0.98%)
Nov 25, 2020 13.95 13.99 13.56 13.82 260,219 -0.34(-2.38%)
Nov 24, 2020 13.79 14.36 13.72 14.16 837,433 +0.71(+5.27%)
Nov 23, 2020 13.41 13.58 13.32 13.45 468,524 +0.26(+1.98%)
Nov 20, 2020 12.74 13.26 12.65 13.19 454,318 +0.27(+2.09%)
Nov 19, 2020 12.87 13.04 12.59 12.92 511,751 -0.08(-0.65%)
Nov 18, 2020 13.17 13.41 13.00 13.00 398,118 -0.09(-0.71%)
Nov 17, 2020 12.66 13.11 12.43 13.10 759,281 +0.25(+1.97%)
Nov 16, 2020 12.64 12.90 12.52 12.84 562,648 +0.52(+4.25%)
Nov 13, 2020 12.38 12.52 12.21 12.32 498,636 +0.12(+0.97%)
Nov 12, 2020 12.33 12.33 11.99 12.20 469,907 -0.30(-2.36%)
Nov 11, 2020 13.06 13.11 11.96 12.50 1,051,768 -0.52(-3.96%)
Nov 10, 2020 13.06 13.21 12.90 13.01 827,009 +0.17(+1.36%)
Nov 09, 2020 12.65 13.24 12.58 12.84 1,175,815 +1.45(+12.77%)
Nov 06, 2020 11.84 11.84 11.35 11.38 335,019 -0.34(-2.91%)
Nov 05, 2020 11.38 11.75 11.38 11.73 751,011 +0.47(+4.13%)
Nov 04, 2020 11.60 11.75 11.18 11.26 463,465 -0.65(-5.44%)
Nov 03, 2020 12.03 12.08 11.66 11.91 413,114 +0.13(+1.13%)
Nov 02, 2020 11.49 11.78 11.32 11.78 582,082 +0.50(+4.42%)
Oct 30, 2020 11.54 11.80 11.19 11.28 547,053 +0.17(+1.50%)
Oct 29, 2020 10.81 11.16 10.65 11.11 279,230 +0.22(+2.06%)
Oct 28, 2020 10.86 11.14 10.86 10.89 300,291 -0.26(-2.31%)
Oct 27, 2020 11.38 11.48 11.11 11.14 336,274 -0.25(-2.19%)
Oct 26, 2020 11.29 11.41 11.18 11.39 241,544 -0.05(-0.44%)
Oct 23, 2020 11.54 11.81 11.24 11.44 265,103 -0.05(-0.43%)
Oct 22, 2020 10.97 11.49 10.97 11.49 344,000 +0.49(+4.46%)
Oct 21, 2020 10.79 11.04 10.79 11.00 194,181 +0.15(+1.38%)
Oct 20, 2020 10.74 11.01 10.67 10.85 368,887 +0.25(+2.35%)
Oct 19, 2020 10.83 10.93 10.60 10.60 300,342 -0.21(-1.92%)
Oct 16, 2020 10.77 10.90 10.55 10.81 192,660 -0.06(-0.53%)
Oct 15, 2020 10.45 10.88 10.41 10.87 208,828 +0.30(+2.83%)
Oct 14, 2020 10.68 10.79 10.50 10.57 186,845 -0.13(-1.24%)
Oct 13, 2020 11.00 11.09 10.69 10.70 184,803 -0.45(-4.02%)
Oct 12, 2020 10.84 11.19 10.84 11.15 235,351 +0.21(+1.90%)
Oct 09, 2020 11.16 11.32 10.90 10.94 197,473 -0.20(-1.79%)
Oct 08, 2020 10.99 11.20 10.88 11.14 282,771 +0.24(+2.21%)
Oct 07, 2020 10.93 11.08 10.74 10.90 444,625 +0.12(+1.08%)
Oct 06, 2020 10.99 11.24 10.78 10.79 550,897 -0.04(-0.38%)
Oct 05, 2020 10.62 10.89 10.62 10.83 253,461 +0.24(+2.28%)
Oct 02, 2020 10.06 10.68 10.06 10.59 368,473 +0.39(+3.83%)
Oct 01, 2020 10.11 10.21 9.947 10.20 287,578 +0.06(+0.57%)
Sep 30, 2020 10.11 10.33 10.08 10.14 380,095 +0.02(+0.16%)
Sep 29, 2020 10.24 10.24 9.955 10.12 220,816 -0.20(-1.93%)
Sep 28, 2020 10.25 10.45 10.21 10.32 375,993 +0.34(+3.41%)
Sep 25, 2020 9.889 10.07 9.889 9.980 213,237 +0.01(+0.08%)
Sep 24, 2020 9.872 10.21 9.773 9.972 297,879 +0.17(+1.78%)
Sep 23, 2020 10.12 10.32 9.797 9.797 447,217 -0.28(-2.80%)
Sep 22, 2020 10.18 10.45 9.972 10.08 378,297 -0.17(-1.70%)
Sep 21, 2020 10.47 10.60 10.20 10.25 550,494 -0.42(-3.97%)
Sep 18, 2020 10.98 11.01 10.66 10.68 967,151 -0.24(-2.21%)
Sep 17, 2020 10.80 10.99 10.74 10.92 303,098 -0.06(-0.53%)
Sep 16, 2020 10.84 11.07 10.71 10.98 378,094 +0.11(+0.99%)
Sep 15, 2020 11.20 11.26 10.86 10.87 258,065 -0.37(-3.25%)
Sep 14, 2020 11.04 11.33 10.89 11.24 550,117 +0.59(+5.54%)
Sep 11, 2020 10.68 10.72 10.53 10.65 300,482 +0.05(+0.47%)
Sep 10, 2020 10.69 10.82 10.54 10.60 332,663 -0.07(-0.62%)
Sep 09, 2020 10.99 10.99 10.59 10.66 346,764 -0.24(-2.21%)
Sep 08, 2020 11.24 11.28 10.80 10.90 443,271 -0.47(-4.09%)
Sep 04, 2020 11.41 11.48 11.14 11.37 292,540 +0.24(+2.17%)
Sep 03, 2020 11.09 11.47 11.08 11.13 374,248 +0.12(+1.13%)
Sep 02, 2020 10.94 11.07 10.88 11.00 332,635 -0.01(-0.08%)
Sep 01, 2020 10.83 11.07 10.83 11.01 302,441 +0.06(+0.53%)
Aug 31, 2020 11.09 11.09 10.92 10.95 577,227 -0.18(-1.64%)
Aug 28, 2020 11.36 11.39 11.02 11.14 400,723 -0.08(-0.74%)
Aug 27, 2020 11.08 11.46 11.08 11.22 280,176 +0.24(+2.20%)
Aug 26, 2020 11.26 11.27 10.92 10.98 477,148 -0.36(-3.15%)
Aug 25, 2020 11.51 11.58 11.14 11.33 359,453 -0.07(-0.58%)
Aug 24, 2020 10.89 11.42 10.76 11.40 539,507 +0.66(+6.11%)
Aug 21, 2020 10.86 10.98 10.65 10.74 437,426 -0.28(-2.56%)
Aug 20, 2020 11.06 11.23 10.95 11.03 329,643 -0.27(-2.43%)
Aug 19, 2020 11.19 11.49 11.17 11.30 344,663 +0.08(+0.74%)
Aug 18, 2020 11.48 11.53 11.19 11.22 473,811 -0.28(-2.46%)
Aug 17, 2020 11.73 11.78 11.38 11.50 329,576 -0.28(-2.40%)
Aug 14, 2020 11.47 11.81 11.43 11.78 438,750 +0.18(+1.58%)
Aug 13, 2020 11.87 11.94 11.58 11.60 421,378 -0.28(-2.38%)
Aug 12, 2020 12.17 12.24 11.70 11.88 636,595 -0.03(-0.27%)
Aug 11, 2020 12.05 12.29 11.84 11.92 759,384 +0.03(+0.28%)
Aug 10, 2020 11.69 12.11 11.68 11.88 491,903 +0.12(+1.04%)
Aug 07, 2020 10.83 11.78 10.72 11.76 444,828 +0.88(+8.12%)
Aug 06, 2020 10.94 10.99 10.74 10.88 468,675 -0.12(-1.12%)
Aug 05, 2020 11.07 11.11 10.81 11.00 448,624 +0.03(+0.30%)
Aug 04, 2020 10.71 10.98 10.70 10.97 468,411 +0.08(+0.75%)
Aug 03, 2020 11.12 11.24 10.86 10.89 570,441 -0.28(-2.49%)
Jul 31, 2020 11.29 11.61 10.64 11.16 3,899,527 -0.53(-4.54%)
Jul 30, 2020 12.22 12.22 11.61 11.70 553,020 -0.23(-1.92%)
Jul 29, 2020 11.72 11.94 11.45 11.92 599,376 +0.16(+1.39%)
Jul 28, 2020 11.52 11.84 11.51 11.76 743,091 +0.22(+1.91%)
Jul 27, 2020 11.69 11.70 11.46 11.54 296,047 -0.25(-2.15%)
Jul 24, 2020 11.98 12.09 11.74 11.79 343,831 -0.16(-1.37%)
Jul 23, 2020 11.62 12.03 11.54 11.96 535,660 +0.29(+2.53%)
Jul 22, 2020 11.47 11.66 11.37 11.66 441,778 -0.01(-0.07%)
Jul 21, 2020 11.15 11.70 11.00 11.67 331,146 +0.65(+5.94%)
Jul 20, 2020 11.39 11.53 10.99 11.02 357,795 -0.50(-4.33%)
Jul 17, 2020 11.84 11.88 11.44 11.52 436,025 -0.35(-2.96%)
Jul 16, 2020 11.61 12.00 11.57 11.87 350,062 +0.12(+1.04%)
Jul 15, 2020 11.62 11.92 11.47 11.74 402,941 +0.53(+4.74%)
Jul 14, 2020 11.25 11.40 11.04 11.21 390,348 -0.01(-0.07%)
Jul 13, 2020 11.18 11.38 10.79 11.22 390,254 +0.22(+2.01%)
Jul 10, 2020 10.53 11.02 10.53 11.00 354,836 +0.48(+4.59%)
Jul 09, 2020 10.80 10.80 10.47 10.52 366,054 -0.40(-3.67%)
Jul 08, 2020 10.86 11.07 10.76 10.92 472,735 -0.05(-0.45%)
Jul 07, 2020 11.07 11.22 10.92 10.97 594,328 -0.27(-2.40%)
Jul 06, 2020 11.42 11.52 11.09 11.24 575,330 +0.16(+1.40%)
Jul 02, 2020 11.62 11.84 11.04 11.08 378,190 -0.08(-0.73%)
Jul 01, 2020 11.82 11.97 11.10 11.16 467,122 -0.65(-5.54%)
Jun 30, 2020 11.45 11.88 11.45 11.82 734,124 +0.25(+2.19%)
Jun 29, 2020 10.88 11.68 10.83 11.56 805,153 +0.88(+8.27%)
Jun 26, 2020 10.76 10.93 10.39 10.68 1,842,041 -0.29(-2.61%)
Jun 25, 2020 10.35 10.98 10.35 10.97 511,049 +0.51(+4.85%)
Jun 24, 2020 10.62 10.74 10.36 10.46 446,016 -0.37(-3.40%)
Jun 23, 2020 11.16 11.37 10.82 10.83 578,377 -0.08(-0.75%)
Jun 22, 2020 10.53 11.07 10.47 10.91 431,317 +0.22(+2.07%)
Jun 19, 2020 10.97 11.00 10.59 10.69 994,323 -0.16(-1.43%)
Jun 18, 2020 10.57 11.06 10.55 10.84 511,070 +0.00(+0.00%)
Jun 17, 2020 11.35 11.35 10.80 10.84 478,132 -0.48(-4.26%)
Jun 16, 2020 11.47 11.62 11.11 11.33 521,019 +0.38(+3.44%)
Jun 15, 2020 10.26 11.20 10.26 10.95 424,063 +0.14(+1.29%)
Jun 12, 2020 11.20 11.20 10.55 10.81 498,139 +0.22(+2.08%)
Jun 11, 2020 10.84 11.04 10.56 10.59 516,881 -0.97(-8.42%)
Jun 10, 2020 12.26 12.31 11.54 11.56 320,474 -0.83(-6.67%)
Jun 09, 2020 12.23 12.71 11.98 12.39 341,415 -0.29(-2.26%)
Jun 08, 2020 12.68 12.85 12.43 12.68 310,417 +0.32(+2.58%)
Jun 05, 2020 12.22 12.66 12.11 12.36 387,727 +0.86(+7.47%)
Jun 04, 2020 11.05 11.52 10.93 11.50 363,569 +0.27(+2.40%)
Jun 03, 2020 10.84 11.45 10.79 11.23 402,576 +0.71(+6.76%)
Jun 02, 2020 10.86 10.98 10.44 10.52 239,821 -0.15(-1.38%)
Jun 01, 2020 10.71 10.99 10.62 10.66 460,301 +0.01(+0.08%)
May 29, 2020 11.16 11.16 10.59 10.66 478,820 -0.53(-4.75%)
May 28, 2020 12.23 12.23 11.09 11.19 350,127 -0.78(-6.49%)
May 27, 2020 11.14 12.05 11.14 11.96 416,674 +1.08(+9.92%)
May 26, 2020 10.69 11.00 10.58 10.89 303,648 +0.67(+6.56%)
May 22, 2020 10.46 10.46 9.994 10.21 180,597 -0.19(-1.81%)
May 21, 2020 10.49 10.68 10.35 10.40 221,844 -0.11(-1.01%)
May 20, 2020 10.27 10.62 10.22 10.51 387,463 +0.47(+4.64%)
May 19, 2020 10.54 10.54 10.03 10.04 330,076 -0.46(-4.36%)
May 18, 2020 9.937 10.56 9.929 10.50 772,904 +1.06(+11.17%)
May 15, 2020 9.258 9.471 8.988 9.446 1,632,832 +0.19(+2.03%)
May 14, 2020 9.013 9.405 8.624 9.258 578,238 -0.06(-0.61%)
May 13, 2020 9.556 9.556 9.115 9.315 470,016 -0.38(-3.97%)
May 12, 2020 10.29 10.33 9.668 9.700 470,871 -0.64(-6.20%)
May 11, 2020 10.55 10.59 10.23 10.34 626,132 -0.42(-3.95%)
May 08, 2020 10.63 10.90 10.49 10.77 543,625 +0.46(+4.43%)
May 07, 2020 10.31 10.67 10.23 10.31 376,470 +0.15(+1.50%)
May 06, 2020 10.36 10.44 10.10 10.16 517,559 -0.14(-1.40%)
May 05, 2020 10.85 10.87 10.27 10.30 440,697 -0.25(-2.36%)
May 04, 2020 10.64 10.73 10.41 10.55 329,616 -0.40(-3.66%)
May 01, 2020 11.05 11.35 10.64 10.95 352,895 -0.55(-4.81%)
Apr 30, 2020 12.02 12.45 11.46 11.50 526,857 -1.39(-10.81%)
Apr 29, 2020 12.29 13.21 12.16 12.90 363,337 +1.07(+9.01%)
Apr 28, 2020 11.87 12.06 11.67 11.83 323,172 +0.44(+3.87%)
Apr 27, 2020 10.77 11.61 10.67 11.39 290,932 +0.71(+6.60%)
Apr 24, 2020 10.80 10.96 10.54 10.69 235,887 +0.05(+0.45%)
Apr 23, 2020 10.38 10.89 10.38 10.64 281,940 +0.22(+2.08%)
Apr 22, 2020 10.83 10.83 10.28 10.42 283,771 -0.11(-1.07%)
Apr 21, 2020 10.09 10.61 10.03 10.53 286,340 -0.02(-0.23%)
Apr 20, 2020 10.39 10.91 10.29 10.56 307,884 -0.14(-1.35%)
Apr 17, 2020 10.19 10.81 10.19 10.70 318,466 +0.88(+8.98%)
Apr 16, 2020 10.36 10.68 9.596 9.820 384,629 -0.57(-5.48%)
Apr 15, 2020 10.60 10.79 10.29 10.39 338,048 -0.81(-7.23%)
Apr 14, 2020 11.50 11.63 10.94 11.20 379,999 -0.04(-0.36%)
Apr 13, 2020 11.93 12.25 11.14 11.24 339,600 -0.79(-6.60%)
Apr 09, 2020 11.34 12.11 11.07 12.03 637,306 +1.11(+10.21%)
Apr 08, 2020 10.77 11.09 10.58 10.92 454,644 +0.34(+3.26%)
Apr 07, 2020 10.79 11.22 10.44 10.57 648,710 +0.18(+1.77%)
Apr 06, 2020 10.45 10.59 10.13 10.39 471,209 +0.44(+4.43%)
Apr 03, 2020 10.32 10.59 9.708 9.949 526,036 -0.56(-5.34%)
Apr 02, 2020 10.06 10.77 10.02 10.51 578,116 +0.26(+2.50%)
Apr 01, 2020 9.788 10.30 9.756 10.25 527,269 -0.06(-0.54%)
Mar 31, 2020 10.48 10.63 10.02 10.31 610,255 -0.31(-2.94%)
Mar 30, 2020 10.69 10.80 10.01 10.62 522,088 -0.07(-0.68%)
Mar 27, 2020 9.989 10.80 9.892 10.69 608,865 +0.20(+1.91%)
Mar 26, 2020 9.468 10.49 9.460 10.49 496,352 +1.05(+11.12%)
Mar 25, 2020 9.836 10.12 9.195 9.443 635,167 -0.42(-4.23%)
Mar 24, 2020 9.211 9.860 9.003 9.860 573,774 +1.15(+13.16%)
Mar 23, 2020 8.337 8.842 7.864 8.714 473,098 +0.35(+4.22%)
Mar 20, 2020 8.433 8.546 7.832 8.361 990,576 -0.06(-0.76%)
Mar 19, 2020 7.568 8.770 7.255 8.425 1,046,247 +0.66(+8.46%)
Mar 18, 2020 9.820 10.21 7.664 7.768 654,982 -2.73(-25.97%)
Mar 17, 2020 9.884 10.53 9.780 10.49 932,239 +0.62(+6.25%)
Mar 16, 2020 10.42 11.06 9.868 9.876 497,273 -1.97(-16.64%)
Mar 13, 2020 11.49 11.85 10.70 11.85 1,125,796 +1.03(+9.48%)
Mar 12, 2020 11.94 12.14 10.61 10.82 1,113,107 -2.23(-17.08%)
Mar 11, 2020 13.52 13.63 12.91 13.05 371,796 -0.85(-6.11%)
Mar 10, 2020 14.39 14.58 13.46 13.90 432,191 -0.12(-0.86%)
Mar 09, 2020 14.63 14.97 13.95 14.02 333,109 -1.78(-11.26%)
Mar 06, 2020 15.34 16.02 15.07 15.80 403,540 -0.06(-0.35%)
Mar 05, 2020 16.31 16.31 15.70 15.86 661,453 -0.82(-4.90%)
Mar 04, 2020 16.71 16.80 16.18 16.67 225,342 +0.14(+0.87%)
Mar 03, 2020 16.70 16.92 16.16 16.53 408,433 -0.25(-1.48%)
Mar 02, 2020 15.99 16.82 15.91 16.78 249,061 +0.76(+4.75%)
Feb 28, 2020 16.27 16.53 15.78 16.02 653,897 -0.55(-3.34%)
Feb 27, 2020 17.02 17.23 16.57 16.57 370,410 -0.71(-4.08%)
Feb 26, 2020 17.61 17.77 17.27 17.28 285,702 -0.26(-1.46%)
Feb 25, 2020 18.05 18.05 17.44 17.53 308,399 -0.52(-2.89%)
Feb 24, 2020 17.86 18.15 17.78 18.05 283,114 -0.22(-1.23%)
Feb 21, 2020 18.34 18.41 18.28 18.28 275,056 -0.02(-0.13%)
Feb 20, 2020 18.28 18.41 18.17 18.30 265,840 -0.02(-0.09%)
Feb 19, 2020 18.41 18.41 18.26 18.32 206,163 -0.03(-0.17%)
Feb 18, 2020 18.39 18.41 18.25 18.35 151,739 -0.06(-0.30%)
Feb 14, 2020 18.50 18.59 18.28 18.41 173,391 -0.17(-0.91%)
Feb 13, 2020 18.28 18.59 18.28 18.57 153,996 +0.19(+1.05%)
Feb 12, 2020 18.37 18.41 18.29 18.38 244,395 +0.13(+0.74%)
Feb 11, 2020 18.32 18.45 18.21 18.25 205,132 +0.03(+0.17%)
Feb 10, 2020 18.42 18.49 18.19 18.22 221,674 -0.27(-1.46%)
Feb 07, 2020 18.42 18.50 18.35 18.49 397,256 +0.02(+0.09%)
Feb 06, 2020 18.70 18.70 18.44 18.47 228,329 -0.16(-0.85%)
Feb 05, 2020 18.67 18.68 18.43 18.63 268,945 +0.13(+0.73%)
Feb 04, 2020 18.57 18.68 18.45 18.49 242,957 +0.11(+0.60%)
Feb 03, 2020 18.19 18.52 18.18 18.38 321,077 +0.28(+1.53%)
Jan 31, 2020 18.51 18.54 17.90 18.10 501,075 -0.60(-3.18%)
Jan 30, 2020 18.38 18.72 18.35 18.70 198,352 +0.17(+0.90%)
Jan 29, 2020 18.75 18.79 18.52 18.53 182,447 -0.19(-1.02%)
Jan 28, 2020 18.80 18.88 18.65 18.72 144,737 +0.02(+0.08%)
Jan 27, 2020 18.80 18.84 18.70 18.71 164,256 -0.27(-1.42%)
Jan 24, 2020 19.25 19.25 18.83 18.98 184,076 -0.22(-1.16%)
Jan 23, 2020 19.08 19.22 18.93 19.20 334,619 +0.10(+0.54%)
Jan 22, 2020 19.24 19.25 19.09 19.10 108,210 -0.08(-0.41%)
Jan 21, 2020 19.29 19.39 19.13 19.18 144,652 -0.21(-1.11%)
Jan 17, 2020 19.52 19.54 19.35 19.39 159,129 -0.02(-0.12%)
Jan 16, 2020 19.37 19.50 19.33 19.41 150,388 +0.16(+0.82%)
Jan 15, 2020 19.28 19.41 19.17 19.25 152,630 -0.10(-0.49%)
Jan 14, 2020 19.22 19.38 19.11 19.35 262,611 +0.13(+0.66%)
Jan 13, 2020 19.10 19.24 19.10 19.22 170,274 +0.06(+0.33%)
Jan 10, 2020 19.13 19.23 19.09 19.16 241,654 -0.01(-0.04%)
Jan 09, 2020 19.45 19.49 19.15 19.17 296,770 -0.21(-1.07%)
Jan 08, 2020 19.12 19.47 19.09 19.37 370,440 +0.23(+1.20%)
Jan 07, 2020 19.21 19.33 19.10 19.14 238,689 -0.10(-0.54%)
Jan 06, 2020 19.23 19.40 19.21 19.25 287,389 -0.20(-1.02%)
Jan 03, 2020 19.48 19.65 19.24 19.45 447,401 +0.03(+0.16%)
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.