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

Provident Financial Services (NY: PFS )

13.67 -0.02 (-0.15%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2007 9.442 9.442 9.322 9.388 954,710 -0.02(-0.23%)
Apr 27, 2007 9.338 9.453 9.333 9.410 866,159 +0.02(+0.17%)
Apr 26, 2007 9.497 9.514 9.360 9.393 960,005 -0.12(-1.27%)
Apr 25, 2007 9.437 9.563 9.371 9.514 839,319 +0.02(+0.23%)
Apr 24, 2007 9.481 9.508 9.393 9.492 446,042 +0.01(+0.06%)
Apr 23, 2007 9.590 9.623 9.486 9.486 525,464 -0.15(-1.53%)
Apr 20, 2007 9.683 9.700 9.563 9.634 625,518 +0.09(+0.92%)
Apr 19, 2007 9.497 9.568 9.431 9.547 559,972 -0.04(-0.46%)
Apr 18, 2007 9.503 9.612 9.503 9.590 550,113 +0.03(+0.29%)
Apr 17, 2007 9.557 9.596 9.492 9.563 482,923 +0.01(+0.06%)
Apr 16, 2007 9.453 9.574 9.442 9.557 844,797 +0.17(+1.81%)
Apr 13, 2007 9.360 9.388 9.300 9.388 1,202,471 +0.05(+0.53%)
Apr 12, 2007 9.262 9.338 9.212 9.338 438,556 +0.08(+0.89%)
Apr 11, 2007 9.442 9.442 9.229 9.256 947,041 -0.16(-1.74%)
Apr 10, 2007 9.410 9.453 9.377 9.421 490,957 +0.01(+0.12%)
Apr 09, 2007 9.547 9.557 9.388 9.410 471,421 -0.11(-1.15%)
Apr 05, 2007 9.530 9.552 9.481 9.519 418,290 -0.01(-0.11%)
Apr 04, 2007 9.585 9.601 9.503 9.530 380,861 -0.05(-0.57%)
Apr 03, 2007 9.552 9.640 9.519 9.585 688,691 +0.08(+0.81%)
Apr 02, 2007 9.557 9.557 9.459 9.508 470,143 -0.05(-0.52%)
Mar 30, 2007 9.574 9.656 9.464 9.557 837,128 +0.00(+0.00%)
Mar 29, 2007 9.694 9.722 9.442 9.557 645,237 +0.12(+1.28%)
Mar 28, 2007 9.421 9.497 9.311 9.437 1,188,047 -0.04(-0.40%)
Mar 27, 2007 9.574 9.585 9.470 9.475 387,982 -0.14(-1.48%)
Mar 26, 2007 9.651 9.672 9.492 9.618 496,617 -0.02(-0.23%)
Mar 23, 2007 9.618 9.662 9.508 9.640 420,116 +0.02(+0.17%)
Mar 22, 2007 9.744 9.760 9.585 9.623 638,847 -0.08(-0.79%)
Mar 21, 2007 9.448 9.722 9.404 9.700 923,671 +0.26(+2.79%)
Mar 20, 2007 9.393 9.481 9.338 9.437 511,223 +0.03(+0.35%)
Mar 19, 2007 9.399 9.431 9.316 9.404 452,615 +0.08(+0.82%)
Mar 16, 2007 9.404 9.442 9.306 9.327 861,412 -0.07(-0.76%)
Mar 15, 2007 9.245 9.410 9.245 9.399 718,269 +0.17(+1.84%)
Mar 14, 2007 9.136 9.240 8.999 9.229 871,636 +0.05(+0.60%)
Mar 13, 2007 9.530 9.525 9.119 9.174 831,834 -0.36(-3.74%)
Mar 12, 2007 9.453 9.585 9.421 9.530 507,572 +0.08(+0.87%)
Mar 09, 2007 9.492 9.508 9.366 9.448 231,328 +0.03(+0.35%)
Mar 08, 2007 9.464 9.514 9.366 9.415 381,044 +0.02(+0.23%)
Mar 07, 2007 9.503 9.525 9.360 9.393 474,890 -0.12(-1.27%)
Mar 06, 2007 9.410 9.563 9.349 9.514 613,833 +0.19(+2.06%)
Mar 05, 2007 9.470 9.557 9.311 9.322 522,908 -0.24(-2.52%)
Mar 02, 2007 9.590 9.640 9.497 9.563 518,526 -0.05(-0.57%)
Mar 01, 2007 9.481 9.683 9.360 9.618 533,412 +0.00(+0.00%)
Feb 28, 2007 9.547 9.744 9.382 9.618 693,986 +0.05(+0.57%)
Feb 27, 2007 9.848 9.853 8.906 9.563 644,872 -0.32(-3.27%)
Feb 26, 2007 9.996 9.996 9.809 9.886 421,211 -0.08(-0.77%)
Feb 23, 2007 10.02 10.07 9.913 9.963 472,151 -0.10(-1.03%)
Feb 22, 2007 10.05 10.07 9.968 10.07 270,766 +0.01(+0.05%)
Feb 21, 2007 10.03 10.13 10.01 10.06 218,182 -0.02(-0.22%)
Feb 20, 2007 10.02 10.13 9.952 10.08 379,948 +0.06(+0.60%)
Feb 16, 2007 10.01 10.03 9.952 10.02 459,005 +0.01(+0.11%)
Feb 15, 2007 9.996 10.03 9.968 10.01 409,161 +0.02(+0.16%)
Feb 14, 2007 10.01 10.04 9.990 9.996 339,706 -0.03(-0.27%)
Feb 13, 2007 10.04 10.04 9.990 10.02 404,454 +0.02(+0.16%)
Feb 12, 2007 10.01 10.06 9.985 10.01 442,188 +0.02(+0.16%)
Feb 09, 2007 10.02 10.03 9.963 9.990 387,799 -0.03(-0.33%)
Feb 08, 2007 9.996 10.04 9.968 10.02 756,793 +0.01(+0.05%)
Feb 07, 2007 10.03 10.04 9.979 10.02 494,061 +0.01(+0.11%)
Feb 06, 2007 9.985 10.04 9.979 10.01 253,238 +0.04(+0.38%)
Feb 05, 2007 10.08 10.08 9.908 9.968 506,294 -0.11(-1.09%)
Feb 02, 2007 10.02 10.08 9.996 10.08 536,054 +0.07(+0.66%)
Feb 01, 2007 10.14 10.23 9.957 10.01 1,434,712 +0.04(+0.44%)
Jan 31, 2007 9.974 10.02 9.870 9.968 435,087 -0.02(-0.22%)
Jan 30, 2007 9.913 10.01 9.864 9.990 504,285 +0.11(+1.11%)
Jan 29, 2007 9.804 9.913 9.766 9.881 437,461 +0.05(+0.56%)
Jan 26, 2007 9.903 9.903 9.744 9.826 503,007 +0.06(+0.62%)
Jan 25, 2007 9.963 9.963 9.645 9.766 340,146 -0.15(-1.49%)
Jan 24, 2007 9.793 9.924 9.766 9.913 261,819 +0.15(+1.57%)
Jan 23, 2007 9.738 9.908 9.722 9.760 436,183 +0.04(+0.45%)
Jan 22, 2007 9.793 9.820 9.656 9.716 269,670 -0.09(-0.95%)
Jan 19, 2007 9.662 9.826 9.623 9.809 207,045 +0.10(+1.02%)
Jan 18, 2007 9.722 9.793 9.678 9.711 469,412 -0.02(-0.23%)
Jan 17, 2007 9.793 9.886 9.722 9.733 357,126 -0.09(-0.89%)
Jan 16, 2007 9.919 9.952 9.787 9.820 295,962 -0.07(-0.66%)
Jan 12, 2007 9.870 9.892 9.815 9.886 140,038 +0.01(+0.11%)
Jan 11, 2007 9.864 9.924 9.815 9.875 212,705 +0.03(+0.28%)
Jan 10, 2007 9.755 9.859 9.662 9.848 256,342 +0.03(+0.33%)
Jan 09, 2007 9.804 9.831 9.662 9.815 274,417 -0.01(-0.11%)
Jan 08, 2007 9.837 9.859 9.744 9.826 415,917 -0.03(-0.28%)
Jan 05, 2007 10.02 10.02 9.853 9.853 398,937 -0.22(-2.18%)
Jan 04, 2007 9.985 10.09 9.875 10.07 341,789 +0.08(+0.77%)
Jan 03, 2007 9.979 10.10 9.875 9.996 327,913 +0.07(+0.66%)
Dec 29, 2006 10.08 10.12 9.924 9.930 234,250 -0.16(-1.63%)
Dec 28, 2006 10.15 10.18 10.09 10.09 196,638 -0.07(-0.65%)
Dec 27, 2006 10.05 10.16 10.04 10.16 217,270 +0.12(+1.20%)
Dec 26, 2006 9.935 10.05 9.897 10.04 169,799 +0.10(+1.05%)
Dec 22, 2006 9.963 9.985 9.892 9.935 142,047 -0.03(-0.27%)
Dec 21, 2006 9.996 10.04 9.864 9.963 249,221 -0.01(-0.05%)
Dec 20, 2006 9.930 10.00 9.903 9.968 215,261 +0.05(+0.50%)
Dec 19, 2006 9.886 9.996 9.875 9.919 196,638 -0.02(-0.17%)
Dec 18, 2006 10.04 10.05 9.903 9.935 206,680 -0.10(-0.98%)
Dec 15, 2006 10.02 10.05 9.990 10.03 517,796 +0.02(+0.16%)
Dec 14, 2006 9.996 10.04 9.957 10.02 264,193 +0.05(+0.55%)
Dec 13, 2006 10.04 10.04 9.924 9.963 252,508 -0.02(-0.22%)
Dec 12, 2006 9.913 10.02 9.892 9.985 319,332 +0.06(+0.61%)
Dec 11, 2006 9.930 9.996 9.881 9.924 393,094 -0.02(-0.17%)
Dec 08, 2006 9.924 10.00 9.859 9.941 181,667 +0.00(+0.00%)
Dec 07, 2006 10.02 10.02 9.913 9.941 225,668 -0.05(-0.55%)
Dec 06, 2006 9.930 10.08 9.903 9.996 276,060 +0.02(+0.22%)
Dec 05, 2006 9.996 10.00 9.930 9.974 399,484 +0.01(+0.05%)
Dec 04, 2006 9.913 10.03 9.908 9.968 386,886 +0.09(+0.89%)
Dec 01, 2006 9.864 9.952 9.793 9.881 390,355 -0.08(-0.82%)
Nov 30, 2006 9.913 9.985 9.826 9.963 684,492 +0.02(+0.22%)
Nov 29, 2006 9.919 9.952 9.842 9.941 361,690 +0.08(+0.78%)
Nov 28, 2006 9.831 9.886 9.749 9.864 327,183 +0.00(+0.00%)
Nov 27, 2006 9.974 9.979 9.831 9.864 555,773 -0.15(-1.48%)
Nov 24, 2006 9.941 10.03 9.941 10.01 145,151 +0.02(+0.22%)
Nov 22, 2006 10.05 10.07 9.952 9.990 348,362 -0.03(-0.33%)
Nov 21, 2006 10.02 10.06 9.979 10.02 313,489 -0.01(-0.11%)
Nov 20, 2006 10.02 10.06 9.924 10.03 630,631 -0.09(-0.92%)
Nov 17, 2006 10.26 10.26 10.09 10.13 505,928 -0.13(-1.28%)
Nov 16, 2006 10.27 10.27 10.17 10.26 254,151 -0.01(-0.11%)
Nov 15, 2006 10.22 10.27 10.16 10.27 358,952 +0.05(+0.48%)
Nov 14, 2006 10.06 10.23 9.996 10.22 410,439 +0.19(+1.86%)
Nov 13, 2006 9.968 10.04 9.941 10.03 374,288 +0.01(+0.11%)
Nov 10, 2006 9.957 10.04 9.924 10.02 341,972 +0.05(+0.55%)
Nov 09, 2006 10.12 10.13 9.941 9.968 431,253 -0.14(-1.36%)
Nov 08, 2006 9.990 10.19 9.941 10.11 249,586 +0.06(+0.60%)
Nov 07, 2006 10.08 10.19 10.03 10.04 267,114 -0.01(-0.05%)
Nov 06, 2006 9.996 10.06 9.930 10.05 328,643 +0.07(+0.71%)
Nov 03, 2006 9.996 10.06 9.919 9.979 313,854 +0.02(+0.16%)
Nov 02, 2006 9.853 10.00 9.848 9.963 530,759 +0.05(+0.50%)
Nov 01, 2006 10.08 10.12 9.903 9.913 295,596 -0.13(-1.31%)
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%)
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.