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

Provident Financial Services (NY: PFS )

13.64 -0.05 (-0.38%)
Streaming Delayed Price Updated: 2:55 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 (%)
Feb 28, 2005 9.749 9.842 9.694 9.760 727,763 -0.02(-0.17%)
Feb 25, 2005 9.804 9.848 9.700 9.777 383,600 +0.02(+0.22%)
Feb 24, 2005 9.804 9.815 9.700 9.755 311,846 -0.04(-0.39%)
Feb 23, 2005 9.859 9.859 9.733 9.793 325,722 -0.03(-0.33%)
Feb 22, 2005 9.941 10.01 9.787 9.826 365,524 -0.13(-1.32%)
Feb 18, 2005 9.957 10.01 9.913 9.957 304,543 +0.01(+0.11%)
Feb 17, 2005 10.01 10.18 9.946 9.946 401,310 -0.09(-0.87%)
Feb 16, 2005 9.968 10.10 9.952 10.03 236,075 +0.04(+0.38%)
Feb 15, 2005 9.864 10.09 9.913 9.996 455,902 +0.09(+0.94%)
Feb 14, 2005 9.892 9.919 9.853 9.903 170,894 -0.02(-0.17%)
Feb 11, 2005 9.793 9.924 9.694 9.919 322,618 +0.11(+1.12%)
Feb 10, 2005 9.722 9.815 9.689 9.809 266,931 +0.08(+0.84%)
Feb 09, 2005 9.831 9.903 9.722 9.727 302,534 -0.16(-1.61%)
Feb 08, 2005 9.908 9.935 9.820 9.886 565,632 -0.04(-0.44%)
Feb 07, 2005 9.886 9.935 9.875 9.930 272,591 -0.01(-0.06%)
Feb 04, 2005 9.859 9.957 9.842 9.935 267,662 +0.05(+0.50%)
Feb 03, 2005 9.952 9.952 9.804 9.886 443,121 -0.08(-0.82%)
Feb 02, 2005 9.903 9.974 9.870 9.968 254,151 +0.04(+0.39%)
Feb 01, 2005 9.870 9.957 9.853 9.930 408,431 +0.03(+0.33%)
Jan 31, 2005 9.859 9.963 9.777 9.897 382,322 +0.04(+0.39%)
Jan 28, 2005 9.782 9.913 9.782 9.859 648,706 +0.08(+0.78%)
Jan 27, 2005 9.968 10.13 9.782 9.782 327,913 -0.14(-1.38%)
Jan 26, 2005 9.760 9.924 9.749 9.919 423,585 +0.16(+1.63%)
Jan 25, 2005 9.738 9.777 9.590 9.760 291,397 +0.07(+0.68%)
Jan 24, 2005 9.815 9.831 9.672 9.694 301,987 -0.10(-1.06%)
Jan 21, 2005 9.815 9.886 9.755 9.798 158,844 -0.02(-0.17%)
Jan 20, 2005 9.815 9.892 9.727 9.815 598,131 -0.04(-0.39%)
Jan 19, 2005 9.924 9.924 9.804 9.853 292,127 -0.05(-0.50%)
Jan 18, 2005 9.815 9.941 9.733 9.903 344,163 +0.04(+0.39%)
Jan 14, 2005 9.859 9.881 9.820 9.864 215,992 +0.03(+0.28%)
Jan 13, 2005 9.930 9.985 9.815 9.837 383,417 -0.06(-0.61%)
Jan 12, 2005 10.03 10.03 9.766 9.897 573,848 -0.16(-1.58%)
Jan 11, 2005 10.04 10.12 9.996 10.06 321,523 -0.04(-0.43%)
Jan 10, 2005 10.11 10.19 10.06 10.10 342,519 -0.01(-0.11%)
Jan 07, 2005 10.32 10.32 10.08 10.11 367,898 -0.16(-1.60%)
Jan 06, 2005 10.38 10.38 10.25 10.28 524,552 -0.03(-0.26%)
Jan 05, 2005 10.31 10.41 10.19 10.30 647,610 +0.00(+0.00%)
Jan 04, 2005 10.51 10.53 10.30 10.30 360,412 -0.18(-1.72%)
Jan 03, 2005 10.60 10.63 10.41 10.48 463,752 -0.13(-1.19%)
Dec 31, 2004 10.57 10.66 10.46 10.61 346,354 +0.05(+0.47%)
Dec 30, 2004 10.57 10.61 10.51 10.56 270,035 +0.00(+0.00%)
Dec 29, 2004 10.59 10.63 10.53 10.56 180,206 -0.03(-0.26%)
Dec 28, 2004 10.38 10.59 10.38 10.59 618,215 +0.18(+1.74%)
Dec 27, 2004 10.41 10.46 10.30 10.41 274,782 -0.02(-0.21%)
Dec 23, 2004 10.55 10.57 10.39 10.43 130,727 -0.10(-0.94%)
Dec 22, 2004 10.40 10.60 10.32 10.53 504,103 +0.18(+1.69%)
Dec 21, 2004 10.21 10.35 10.21 10.35 411,352 +0.18(+1.78%)
Dec 20, 2004 10.28 10.30 10.12 10.17 219,461 -0.10(-0.96%)
Dec 17, 2004 10.36 10.38 10.19 10.27 278,799 -0.04(-0.42%)
Dec 16, 2004 10.49 10.57 10.25 10.31 261,089 -0.20(-1.88%)
Dec 15, 2004 10.48 10.52 10.30 10.51 363,334 -0.02(-0.21%)
Dec 14, 2004 10.43 10.54 10.40 10.53 346,719 +0.10(+0.95%)
Dec 13, 2004 10.27 10.43 10.17 10.43 608,538 +0.26(+2.58%)
Dec 10, 2004 10.07 10.24 9.968 10.17 403,684 +0.13(+1.25%)
Dec 09, 2004 10.20 10.20 9.996 10.04 335,764 -0.12(-1.13%)
Dec 08, 2004 9.968 10.16 9.908 10.16 547,191 +0.22(+2.20%)
Dec 07, 2004 10.43 10.48 9.892 9.941 1,248,298 -0.43(-4.17%)
Dec 06, 2004 10.49 10.50 10.32 10.37 625,336 -0.26(-2.47%)
Dec 03, 2004 10.75 10.75 10.63 10.64 147,341 -0.08(-0.72%)
Dec 02, 2004 10.73 10.76 10.71 10.71 247,943 -0.04(-0.41%)
Dec 01, 2004 10.65 10.79 10.65 10.76 361,508 +0.12(+1.08%)
Nov 30, 2004 10.60 10.64 10.54 10.64 257,437 +0.05(+0.47%)
Nov 29, 2004 10.52 10.63 10.43 10.59 309,472 -0.01(-0.05%)
Nov 26, 2004 10.62 10.63 10.57 10.60 35,968 -0.02(-0.21%)
Nov 24, 2004 10.51 10.64 10.43 10.62 360,777 +0.15(+1.41%)
Nov 23, 2004 10.41 10.47 10.35 10.47 514,875 -0.01(-0.10%)
Nov 22, 2004 10.37 10.49 10.32 10.48 694,533 +0.12(+1.11%)
Nov 19, 2004 10.37 10.39 10.31 10.37 191,526 -0.06(-0.58%)
Nov 18, 2004 10.50 10.50 10.36 10.43 150,263 -0.09(-0.88%)
Nov 17, 2004 10.51 10.62 10.43 10.52 306,003 +0.05(+0.47%)
Nov 16, 2004 10.54 10.57 10.43 10.47 205,402 -0.07(-0.68%)
Nov 15, 2004 10.43 10.54 10.35 10.54 365,524 +0.09(+0.89%)
Nov 12, 2004 10.41 10.45 10.35 10.45 279,347 +0.04(+0.42%)
Nov 11, 2004 10.28 10.41 10.26 10.41 371,367 +0.13(+1.28%)
Nov 10, 2004 10.25 10.41 10.20 10.28 340,694 +0.04(+0.43%)
Nov 09, 2004 10.15 10.24 10.10 10.23 573,118 +0.04(+0.43%)
Nov 08, 2004 10.19 10.27 10.17 10.19 248,673 -0.10(-1.01%)
Nov 05, 2004 10.27 10.30 10.16 10.29 280,625 +0.08(+0.75%)
Nov 04, 2004 10.12 10.21 10.08 10.21 551,391 +0.05(+0.48%)
Nov 03, 2004 10.13 10.17 10.03 10.17 619,676 +0.07(+0.65%)
Nov 02, 2004 10.07 10.13 9.996 10.10 438,009 +0.01(+0.05%)
Nov 01, 2004 9.859 10.13 9.744 10.09 799,517 +0.24(+2.39%)
Oct 29, 2004 9.820 9.875 9.777 9.859 700,559 +0.04(+0.39%)
Oct 28, 2004 9.744 9.842 9.733 9.820 293,588 +0.02(+0.22%)
Oct 27, 2004 9.766 9.859 9.711 9.798 835,485 +0.07(+0.73%)
Oct 26, 2004 9.705 9.766 9.601 9.727 484,384 +0.05(+0.51%)
Oct 25, 2004 9.284 9.678 9.256 9.678 464,848 +0.36(+3.88%)
Oct 22, 2004 9.464 9.530 9.311 9.316 279,895 -0.13(-1.33%)
Oct 21, 2004 9.563 9.607 9.415 9.442 353,657 -0.09(-0.98%)
Oct 20, 2004 9.574 9.634 9.519 9.536 198,281 -0.05(-0.51%)
Oct 19, 2004 9.651 9.689 9.508 9.585 180,754 -0.05(-0.51%)
Oct 18, 2004 9.547 9.678 9.503 9.634 189,517 +0.09(+0.92%)
Oct 15, 2004 9.459 9.585 9.448 9.547 212,157 +0.10(+1.10%)
Oct 14, 2004 9.497 9.525 9.349 9.442 361,325 -0.05(-0.58%)
Oct 13, 2004 9.629 9.640 9.497 9.497 241,188 -0.14(-1.48%)
Oct 12, 2004 9.672 9.689 9.596 9.640 255,977 -0.03(-0.28%)
Oct 11, 2004 9.612 9.689 9.579 9.667 245,022 +0.09(+0.91%)
Oct 08, 2004 9.612 9.694 9.579 9.579 187,874 -0.08(-0.85%)
Oct 07, 2004 9.733 9.733 9.607 9.662 260,541 -0.07(-0.73%)
Oct 06, 2004 9.623 9.733 9.623 9.733 277,338 +0.09(+0.91%)
Oct 05, 2004 9.678 9.694 9.623 9.645 219,643 -0.03(-0.34%)
Oct 04, 2004 9.694 9.694 9.596 9.678 303,447 +0.02(+0.17%)
Oct 01, 2004 9.459 9.662 9.393 9.662 934,443 +0.21(+2.26%)
Sep 30, 2004 9.464 9.557 9.448 9.448 306,551 -0.07(-0.69%)
Sep 29, 2004 9.503 9.541 9.410 9.514 158,844 +0.01(+0.12%)
Sep 28, 2004 9.426 9.530 9.366 9.503 323,349 +0.09(+0.99%)
Sep 27, 2004 9.519 9.519 9.311 9.410 328,643 -0.10(-1.04%)
Sep 24, 2004 9.530 9.574 9.475 9.508 147,524 -0.02(-0.23%)
Sep 23, 2004 9.503 9.579 9.470 9.530 183,492 +0.01(+0.12%)
Sep 22, 2004 9.596 9.596 9.492 9.519 325,174 -0.09(-0.97%)
Sep 21, 2004 9.579 9.640 9.541 9.612 501,729 +0.04(+0.40%)
Sep 20, 2004 9.672 9.705 9.568 9.574 293,771 -0.10(-1.02%)
Sep 17, 2004 9.831 9.831 9.651 9.672 616,572 -0.10(-1.06%)
Sep 16, 2004 9.787 9.859 9.749 9.777 361,690 +0.00(+0.00%)
Sep 15, 2004 9.749 9.777 9.738 9.777 360,230 -0.01(-0.06%)
Sep 14, 2004 9.656 9.782 9.612 9.782 487,488 +0.13(+1.36%)
Sep 13, 2004 9.601 9.694 9.557 9.651 503,920 +0.01(+0.06%)
Sep 10, 2004 9.667 9.694 9.601 9.645 368,263 +0.01(+0.11%)
Sep 09, 2004 9.722 9.733 9.634 9.634 520,535 -0.13(-1.29%)
Sep 08, 2004 9.727 9.820 9.640 9.760 668,607 +0.04(+0.39%)
Sep 07, 2004 9.793 9.853 9.683 9.722 617,302 -0.04(-0.39%)
Sep 03, 2004 9.815 9.848 9.738 9.760 273,139 -0.03(-0.34%)
Sep 02, 2004 9.640 9.798 9.557 9.793 589,550 +0.12(+1.25%)
Sep 01, 2004 9.749 9.886 9.640 9.672 739,083 -0.11(-1.12%)
Aug 31, 2004 9.749 9.804 9.590 9.782 579,691 +0.09(+0.90%)
Aug 30, 2004 9.777 9.782 9.541 9.694 884,599 -0.11(-1.12%)
Aug 27, 2004 9.694 9.804 9.585 9.804 617,120 +0.14(+1.47%)
Aug 26, 2004 9.793 9.793 9.645 9.662 580,421 -0.13(-1.34%)
Aug 25, 2004 9.612 9.809 9.590 9.793 526,925 +0.16(+1.71%)
Aug 24, 2004 9.716 9.787 9.612 9.629 422,124 -0.05(-0.57%)
Aug 23, 2004 9.749 9.804 9.634 9.683 1,046,000 -0.12(-1.23%)
Aug 20, 2004 9.596 9.815 9.585 9.804 587,907 +0.22(+2.29%)
Aug 19, 2004 9.503 9.640 9.481 9.585 717,356 -0.05(-0.57%)
Aug 18, 2004 9.503 9.640 9.421 9.640 539,706 +0.10(+1.09%)
Aug 17, 2004 9.579 9.733 9.459 9.536 949,780 -0.02(-0.17%)
Aug 16, 2004 9.431 9.585 9.410 9.552 477,446 +0.12(+1.28%)
Aug 13, 2004 9.410 9.475 9.316 9.431 486,575 +0.02(+0.23%)
Aug 12, 2004 9.322 9.470 9.311 9.410 673,172 +0.03(+0.35%)
Aug 11, 2004 9.240 9.393 9.174 9.377 504,468 +0.05(+0.59%)
Aug 10, 2004 9.316 9.503 9.114 9.322 953,980 +0.03(+0.29%)
Aug 09, 2004 9.426 9.503 9.295 9.295 601,600 -0.13(-1.34%)
Aug 06, 2004 9.327 9.612 9.311 9.421 556,503 +0.10(+1.06%)
Aug 05, 2004 9.475 9.536 9.316 9.322 569,831 -0.18(-1.90%)
Aug 04, 2004 9.382 9.541 9.256 9.503 672,076 +0.13(+1.34%)
Aug 03, 2004 9.678 9.678 9.371 9.377 1,024,638 -0.30(-3.06%)
Aug 02, 2004 9.667 9.716 9.382 9.672 717,173 +0.01(+0.06%)
Jul 30, 2004 9.760 9.777 9.514 9.667 715,348 -0.03(-0.28%)
Jul 29, 2004 9.629 9.733 9.453 9.694 736,527 +0.14(+1.43%)
Jul 28, 2004 9.536 9.634 9.295 9.557 1,026,829 +0.09(+0.98%)
Jul 27, 2004 9.399 9.574 9.267 9.464 932,253 +0.07(+0.70%)
Jul 26, 2004 9.366 9.459 9.278 9.399 472,151 +0.01(+0.06%)
Jul 23, 2004 9.421 9.514 9.284 9.393 504,833 -0.07(-0.69%)
Jul 22, 2004 9.421 9.568 9.338 9.459 505,381 +0.00(+0.00%)
Jul 21, 2004 9.656 9.777 9.459 9.459 624,605 -0.20(-2.04%)
Jul 20, 2004 9.475 9.656 9.415 9.656 406,422 +0.15(+1.56%)
Jul 19, 2004 9.568 9.585 9.371 9.508 503,737 -0.03(-0.34%)
Jul 16, 2004 9.371 9.568 9.333 9.541 857,395 +0.16(+1.75%)
Jul 15, 2004 9.306 9.437 9.289 9.377 387,069 +0.08(+0.82%)
Jul 14, 2004 9.273 9.338 9.229 9.300 399,484 +0.02(+0.18%)
Jul 13, 2004 9.300 9.311 9.229 9.284 518,161 +0.01(+0.06%)
Jul 12, 2004 9.421 9.563 9.229 9.278 1,486,017 +0.02(+0.18%)
Jul 09, 2004 9.371 9.448 9.262 9.262 314,037 -0.05(-0.59%)
Jul 08, 2004 9.415 9.530 9.306 9.316 552,486 -0.12(-1.28%)
Jul 07, 2004 9.503 9.590 9.431 9.437 457,180 -0.09(-0.98%)
Jul 06, 2004 9.530 9.574 9.421 9.530 400,397 -0.03(-0.34%)
Jul 02, 2004 9.486 9.612 9.481 9.563 197,551 +0.13(+1.39%)
Jul 01, 2004 9.585 9.722 9.431 9.431 400,945 -0.18(-1.88%)
Jun 30, 2004 9.497 9.705 9.453 9.612 565,449 +0.12(+1.27%)
Jun 29, 2004 9.481 9.508 9.344 9.492 503,555 +0.01(+0.12%)
Jun 28, 2004 9.448 9.519 9.393 9.481 392,181 +0.09(+0.93%)
Jun 25, 2004 9.382 9.464 9.360 9.393 744,926 +0.02(+0.18%)
Jun 24, 2004 9.486 9.547 9.371 9.377 584,803 -0.13(-1.33%)
Jun 23, 2004 9.536 9.547 9.366 9.503 627,161 -0.04(-0.46%)
Jun 22, 2004 9.503 9.547 9.404 9.547 463,205 -0.01(-0.11%)
Jun 21, 2004 9.585 9.700 9.530 9.557 282,633 -0.05(-0.51%)
Jun 18, 2004 9.629 9.640 9.568 9.607 337,225 -0.02(-0.23%)
Jun 17, 2004 9.678 9.689 9.574 9.629 152,819 -0.05(-0.51%)
Jun 16, 2004 9.694 9.727 9.662 9.678 481,645 -0.02(-0.17%)
Jun 15, 2004 9.541 9.744 9.536 9.694 277,886 +0.18(+1.84%)
Jun 14, 2004 9.716 9.722 9.519 9.519 420,481 -0.22(-2.25%)
Jun 10, 2004 9.656 9.744 9.656 9.738 281,720 +0.09(+0.97%)
Jun 09, 2004 9.870 9.908 9.585 9.645 568,188 -0.25(-2.49%)
Jun 08, 2004 9.886 9.913 9.815 9.892 464,118 -0.02(-0.17%)
Jun 07, 2004 9.853 9.941 9.820 9.908 434,175 +0.07(+0.67%)
Jun 04, 2004 9.749 9.913 9.749 9.842 205,584 +0.14(+1.41%)
Jun 03, 2004 9.870 9.913 9.705 9.705 378,853 -0.21(-2.10%)
Jun 02, 2004 9.881 9.935 9.859 9.913 443,121 +0.02(+0.22%)
Jun 01, 2004 9.990 9.990 9.815 9.892 254,881 -0.10(-0.99%)
May 28, 2004 9.930 10.03 9.881 9.990 301,987 +0.06(+0.61%)
May 27, 2004 9.941 9.941 9.837 9.930 385,243 +0.06(+0.61%)
May 26, 2004 9.886 9.886 9.815 9.870 289,571 -0.02(-0.17%)
May 25, 2004 9.859 9.897 9.804 9.886 341,241 +0.03(+0.28%)
May 24, 2004 9.859 9.913 9.760 9.859 314,220 +0.03(+0.28%)
May 21, 2004 9.787 9.875 9.777 9.831 334,668 +0.05(+0.56%)
May 20, 2004 9.749 9.826 9.722 9.777 349,457 +0.03(+0.28%)
May 19, 2004 9.749 9.930 9.700 9.749 581,882 +0.05(+0.56%)
May 18, 2004 9.749 9.749 9.645 9.694 251,960 -0.02(-0.17%)
May 17, 2004 9.859 9.859 9.530 9.711 851,735 -0.18(-1.77%)
May 14, 2004 9.996 10.06 9.859 9.886 412,448 -0.14(-1.37%)
May 13, 2004 9.804 10.05 9.804 10.02 732,328 +0.16(+1.67%)
May 12, 2004 9.667 9.859 9.360 9.859 499,721 +0.21(+2.16%)
May 11, 2004 9.683 9.749 9.585 9.651 221,104 +0.26(+2.74%)
May 10, 2004 9.612 9.640 9.273 9.393 437,096 -0.26(-2.67%)
May 07, 2004 10.07 10.11 9.651 9.651 352,744 -0.48(-4.76%)
May 06, 2004 10.21 10.21 9.963 10.13 441,295 -0.11(-1.07%)
May 05, 2004 10.08 10.29 10.03 10.24 862,690 +0.10(+1.03%)
May 04, 2004 9.842 10.20 9.842 10.14 627,892 +0.30(+3.00%)
May 03, 2004 9.853 9.919 9.815 9.842 438,739 -0.02(-0.17%)
Apr 30, 2004 9.859 9.930 9.804 9.859 964,021 +0.00(+0.00%)
Apr 29, 2004 9.678 9.859 9.645 9.859 544,818 +0.10(+1.07%)
Apr 28, 2004 9.815 9.815 9.694 9.755 524,369 -0.12(-1.22%)
Apr 27, 2004 9.815 9.946 9.777 9.875 655,279 +0.06(+0.61%)
Apr 26, 2004 9.848 9.924 9.760 9.815 757,341 +0.03(+0.34%)
Apr 23, 2004 9.475 9.831 9.366 9.782 647,063 +0.36(+3.84%)
Apr 22, 2004 9.300 9.497 9.262 9.421 327,730 +0.11(+1.18%)
Apr 21, 2004 9.295 9.382 9.256 9.311 707,497 +0.00(+0.00%)
Apr 20, 2004 9.311 9.399 9.256 9.311 823,252 -0.05(-0.53%)
Apr 19, 2004 9.300 9.404 9.125 9.360 634,282 +0.06(+0.65%)
Apr 16, 2004 9.273 9.311 9.141 9.300 465,213 +0.03(+0.30%)
Apr 15, 2004 8.982 9.273 8.873 9.273 1,285,727 +0.21(+2.30%)
Apr 14, 2004 8.900 9.223 8.698 9.065 1,286,458 -0.29(-3.10%)
Apr 13, 2004 9.749 9.755 9.338 9.355 636,656 -0.43(-4.42%)
Apr 12, 2004 9.859 9.924 9.667 9.787 424,133 -0.08(-0.78%)
Apr 08, 2004 9.913 9.974 9.826 9.864 421,029 -0.02(-0.22%)
Apr 07, 2004 9.886 9.913 9.777 9.886 671,894 -0.02(-0.17%)
Apr 06, 2004 9.941 9.990 9.859 9.903 408,613 -0.10(-1.04%)
Apr 05, 2004 10.08 10.20 9.755 10.01 364,246 -0.11(-1.08%)
Apr 02, 2004 10.28 10.32 10.11 10.12 207,593 -0.15(-1.49%)
Apr 01, 2004 10.26 10.31 10.21 10.27 106,444 +0.03(+0.32%)
Mar 31, 2004 10.27 10.32 10.19 10.24 201,020 -0.03(-0.32%)
Mar 30, 2004 10.19 10.32 10.14 10.27 161,583 +0.04(+0.43%)
Mar 29, 2004 10.15 10.23 10.13 10.23 288,293 +0.11(+1.08%)
Mar 26, 2004 10.18 10.18 10.08 10.12 230,050 -0.03(-0.27%)
Mar 25, 2004 10.02 10.21 10.02 10.14 235,893 +0.14(+1.37%)
Mar 24, 2004 10.09 10.13 9.996 10.01 318,054 -0.12(-1.19%)
Mar 23, 2004 10.12 10.28 10.11 10.13 298,700 +0.03(+0.33%)
Mar 22, 2004 10.25 10.25 9.996 10.09 326,270 -0.13(-1.23%)
Mar 19, 2004 10.41 10.41 10.16 10.22 255,977 -0.14(-1.32%)
Mar 18, 2004 10.39 10.40 10.24 10.36 184,770 -0.04(-0.42%)
Mar 17, 2004 10.25 10.47 10.23 10.40 400,215 +0.18(+1.71%)
Mar 16, 2004 10.23 10.35 10.15 10.23 308,194 +0.08(+0.81%)
Mar 15, 2004 10.52 10.52 10.14 10.14 290,849 -0.37(-3.54%)
Mar 12, 2004 10.27 10.52 10.27 10.52 345,258 +0.14(+1.37%)
Mar 11, 2004 10.63 10.68 10.24 10.37 407,883 -0.28(-2.62%)
Mar 10, 2004 10.75 10.80 10.63 10.65 721,008 -0.05(-0.46%)
Mar 09, 2004 10.53 10.73 10.46 10.70 670,798 +0.17(+1.61%)
Mar 08, 2004 10.51 10.55 10.45 10.53 366,620 -0.01(-0.10%)
Mar 05, 2004 10.52 10.65 10.49 10.54 412,265 -0.10(-0.93%)
Mar 04, 2004 10.64 10.65 10.57 10.64 217,635 +0.01(+0.05%)
Mar 03, 2004 10.63 10.72 10.57 10.64 344,893 -0.02(-0.21%)
Mar 02, 2004 10.72 10.73 10.60 10.66 225,121 -0.10(-0.97%)
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.