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 (%)
Apr 30, 2009 6.080 6.102 5.834 5.845 839,914 -0.20(-3.26%)
Apr 29, 2009 5.806 6.080 5.664 6.042 871,869 +0.31(+5.45%)
Apr 28, 2009 5.516 5.889 5.456 5.730 843,153 +0.16(+2.85%)
Apr 27, 2009 5.571 5.708 5.478 5.571 1,228,357 -0.14(-2.49%)
Apr 24, 2009 5.522 5.845 5.478 5.713 1,292,940 +0.24(+4.30%)
Apr 23, 2009 5.670 5.670 5.330 5.478 1,510,418 -0.12(-2.06%)
Apr 22, 2009 5.779 6.037 5.522 5.593 1,229,489 -0.45(-7.43%)
Apr 21, 2009 5.675 6.047 5.418 6.042 1,435,625 +0.32(+5.65%)
Apr 20, 2009 6.195 6.256 5.691 5.719 1,249,672 -0.66(-10.31%)
Apr 17, 2009 6.234 6.491 6.102 6.376 869,983 +0.16(+2.65%)
Apr 16, 2009 6.097 6.289 5.878 6.212 1,096,956 +0.20(+3.28%)
Apr 15, 2009 5.916 6.042 5.686 6.015 1,220,292 -0.07(-1.08%)
Apr 14, 2009 6.710 6.732 6.047 6.080 1,137,003 -0.71(-10.48%)
Apr 13, 2009 6.393 6.831 6.305 6.792 949,024 +0.30(+4.55%)
Apr 09, 2009 6.108 6.513 6.009 6.497 1,069,275 +0.55(+9.31%)
Apr 08, 2009 5.965 6.069 5.790 5.943 452,923 +0.01(+0.18%)
Apr 07, 2009 5.927 6.168 5.894 5.932 876,814 -0.10(-1.63%)
Apr 06, 2009 6.058 6.327 5.872 6.031 704,247 -0.14(-2.22%)
Apr 03, 2009 6.042 6.206 5.976 6.168 1,190,535 +0.10(+1.72%)
Apr 02, 2009 6.146 6.310 6.026 6.064 1,235,081 +0.08(+1.37%)
Apr 01, 2009 5.823 6.080 5.675 5.982 776,973 +0.06(+1.02%)
Mar 31, 2009 5.823 6.026 5.730 5.921 1,275,975 +0.20(+3.45%)
Mar 30, 2009 5.686 5.834 5.522 5.724 1,358,793 -0.42(-6.86%)
Mar 26, 2009 6.119 6.195 5.878 6.146 1,087,326 +0.10(+1.72%)
Mar 25, 2009 5.806 6.080 5.680 6.042 1,024,032 +0.32(+5.55%)
Mar 24, 2009 6.157 6.365 5.697 5.724 1,118,333 -0.59(-9.37%)
Mar 23, 2009 5.954 6.327 5.932 6.316 1,177,077 +0.72(+12.93%)
Mar 20, 2009 5.620 5.801 5.565 5.593 943,624 -0.03(-0.58%)
Mar 19, 2009 5.987 6.020 5.544 5.626 953,206 -0.35(-5.87%)
Mar 18, 2009 5.522 6.020 5.418 5.976 1,181,683 +0.41(+7.38%)
Mar 17, 2009 5.182 5.571 5.155 5.565 878,247 +0.39(+7.63%)
Mar 16, 2009 5.275 5.494 5.138 5.171 761,673 -0.03(-0.63%)
Mar 13, 2009 5.259 5.303 5.100 5.204 0 -0.04(-0.73%)
Mar 12, 2009 4.684 5.286 4.530 5.242 1,131,333 +0.50(+10.64%)
Mar 11, 2009 4.749 4.985 4.678 4.738 1,185,497 +0.01(+0.12%)
Mar 10, 2009 4.355 4.749 4.355 4.733 1,020,268 +0.41(+9.37%)
Mar 09, 2009 4.399 4.541 4.278 4.327 560,190 -0.14(-3.07%)
Mar 06, 2009 4.486 4.629 4.306 4.464 0 -0.04(-0.97%)
Mar 05, 2009 4.815 4.908 4.437 4.508 527,115 -0.36(-7.42%)
Mar 04, 2009 5.072 5.160 4.711 4.870 883,054 -0.20(-4.00%)
Mar 02, 2009 5.007 5.292 5.007 5.072 1,171,064 -0.04(-0.86%)
Feb 27, 2009 4.892 5.275 4.875 5.116 0 +0.16(+3.20%)
Feb 26, 2009 4.870 5.198 4.826 4.957 979,890 +0.18(+3.78%)
Feb 25, 2009 4.870 4.897 4.552 4.777 1,190,448 -0.12(-2.46%)
Feb 24, 2009 4.809 4.914 4.590 4.897 1,498,150 +0.15(+3.23%)
Feb 23, 2009 5.061 5.083 4.716 4.744 1,242,098 -0.25(-4.94%)
Feb 20, 2009 4.848 5.122 4.711 4.990 1,881,365 +0.07(+1.33%)
Feb 19, 2009 5.040 5.122 4.919 4.925 1,043,275 -0.10(-2.07%)
Feb 18, 2009 5.144 5.264 4.935 5.029 1,279,496 -0.06(-1.18%)
Feb 17, 2009 5.297 5.346 5.072 5.089 1,219,122 -0.36(-6.63%)
Feb 13, 2009 5.615 5.615 4.207 5.450 1,344,296 -0.18(-3.21%)
Feb 12, 2009 5.505 5.675 5.434 5.631 1,466,345 -0.01(-0.10%)
Feb 11, 2009 5.615 5.839 5.527 5.637 1,044,124 +0.03(+0.59%)
Feb 10, 2009 5.927 6.047 5.593 5.604 1,114,906 -0.38(-6.32%)
Feb 09, 2009 6.004 6.124 5.867 5.982 771,799 -0.04(-0.64%)
Feb 06, 2009 5.812 6.047 5.774 6.020 1,054,085 +0.24(+4.07%)
Feb 05, 2009 5.582 5.921 5.516 5.785 1,292,189 +0.15(+2.62%)
Feb 04, 2009 5.686 5.809 5.587 5.637 1,210,655 -0.06(-1.06%)
Feb 03, 2009 5.938 5.949 5.560 5.697 1,132,437 -0.21(-3.61%)
Feb 02, 2009 5.905 5.954 5.670 5.911 1,322,899 -0.08(-1.28%)
Jan 30, 2009 6.173 6.398 5.905 5.987 0 -0.24(-3.79%)
Jan 29, 2009 7.559 7.680 6.163 6.223 1,899,279 -1.62(-20.67%)
Jan 28, 2009 7.702 7.844 7.620 7.844 1,551,969 +0.36(+4.83%)
Jan 27, 2009 7.587 7.685 7.236 7.483 1,155,554 -0.10(-1.30%)
Jan 26, 2009 7.631 7.828 7.444 7.581 840,769 -0.03(-0.43%)
Jan 23, 2009 6.721 7.620 6.721 7.614 1,608,083 +0.15(+2.06%)
Jan 22, 2009 7.883 7.883 7.307 7.461 1,168,121 -0.49(-6.20%)
Jan 21, 2009 7.773 7.965 7.198 7.954 1,637,827 +0.35(+4.61%)
Jan 20, 2009 8.030 8.206 7.559 7.603 1,249,776 -0.48(-5.90%)
Jan 16, 2009 7.926 8.151 7.647 8.080 1,331,844 +0.37(+4.83%)
Jan 15, 2009 7.587 7.937 7.329 7.707 1,047,094 +0.10(+1.37%)
Jan 14, 2009 7.729 7.770 7.543 7.603 809,897 -0.31(-3.88%)
Jan 13, 2009 7.598 7.915 7.516 7.910 777,650 +0.27(+3.51%)
Jan 12, 2009 7.877 7.877 7.625 7.642 674,862 -0.20(-2.52%)
Jan 09, 2009 8.135 8.173 7.811 7.839 694,460 -0.36(-4.41%)
Jan 08, 2009 8.052 8.282 7.894 8.200 613,298 +0.07(+0.88%)
Jan 07, 2009 7.992 8.326 7.965 8.129 1,270,117 -0.04(-0.47%)
Jan 06, 2009 7.932 8.315 7.751 8.167 1,042,792 +0.29(+3.69%)
Jan 05, 2009 8.233 8.354 7.817 7.877 823,192 -0.33(-4.01%)
Jan 02, 2009 8.239 8.408 8.124 8.206 0 -0.18(-2.09%)
Jan 01, 2009 8.200 8.452 8.124 8.381 0 +0.00(+0.00%)
Dec 31, 2008 8.200 8.452 8.124 8.381 733,090 +0.19(+2.27%)
Dec 30, 2008 8.080 8.217 7.926 8.195 831,471 +0.20(+2.47%)
Dec 29, 2008 8.239 8.250 7.910 7.998 646,033 -0.30(-3.57%)
Dec 26, 2008 8.233 8.299 8.080 8.293 426,031 +0.13(+1.54%)
Dec 24, 2008 8.091 8.222 7.976 8.167 316,601 -0.01(-0.13%)
Dec 23, 2008 8.173 8.244 8.019 8.178 627,086 +0.05(+0.61%)
Dec 22, 2008 8.102 8.222 7.910 8.129 626,224 +0.07(+0.82%)
Dec 19, 2008 8.310 8.452 7.937 8.063 2,776,347 -0.12(-1.47%)
Dec 18, 2008 7.965 8.266 7.921 8.184 1,325,163 +0.25(+3.18%)
Dec 17, 2008 7.724 8.014 7.609 7.932 1,192,027 +0.14(+1.76%)
Dec 16, 2008 7.368 7.833 7.351 7.795 1,026,575 +0.49(+6.75%)
Dec 15, 2008 7.576 7.685 7.061 7.302 692,895 -0.30(-3.89%)
Dec 12, 2008 7.132 7.603 7.001 7.598 989,422 +0.44(+6.12%)
Dec 11, 2008 7.603 7.696 7.116 7.159 904,221 -0.57(-7.37%)
Dec 10, 2008 7.943 8.025 7.532 7.729 1,185,780 -0.26(-3.22%)
Dec 09, 2008 7.872 8.376 7.855 7.987 972,389 -0.05(-0.68%)
Dec 08, 2008 8.009 8.195 7.800 8.041 936,994 +0.24(+3.09%)
Dec 05, 2008 7.296 7.800 6.957 7.800 1,264,795 +0.41(+5.56%)
Dec 04, 2008 7.663 7.707 7.231 7.390 1,106,186 -0.27(-3.57%)
Dec 03, 2008 7.357 7.855 7.236 7.663 1,191,793 +0.21(+2.87%)
Dec 02, 2008 6.951 7.461 6.929 7.450 1,163,012 +0.55(+7.94%)
Dec 01, 2008 7.926 8.129 6.891 6.902 1,521,389 -1.31(-15.94%)
Nov 28, 2008 8.107 8.277 8.019 8.211 493,536 +0.02(+0.20%)
Nov 26, 2008 7.811 8.195 7.811 8.195 1,655,208 +0.11(+1.36%)
Nov 25, 2008 8.397 8.397 7.795 8.085 1,317,932 -0.18(-2.12%)
Nov 24, 2008 7.740 8.617 7.302 8.261 1,810,217 +0.94(+12.87%)
Nov 21, 2008 7.351 7.384 6.573 7.318 1,940,737 +0.18(+2.53%)
Nov 20, 2008 7.483 7.778 7.077 7.138 1,337,611 -0.57(-7.39%)
Nov 19, 2008 8.206 8.491 7.696 7.707 1,085,845 -0.55(-6.64%)
Nov 18, 2008 8.512 8.699 7.828 8.255 935,121 -0.19(-2.27%)
Nov 17, 2008 8.156 8.825 8.058 8.447 919,684 +0.20(+2.39%)
Nov 14, 2008 8.841 9.121 8.250 8.250 1,204,806 -0.77(-8.56%)
Nov 13, 2008 8.069 9.027 7.757 9.022 1,300,080 +1.09(+13.74%)
Nov 12, 2008 8.304 8.556 7.915 7.932 1,044,924 -0.56(-6.58%)
Nov 11, 2008 8.217 8.715 8.085 8.491 1,294,137 +0.17(+2.04%)
Nov 10, 2008 8.266 8.386 8.025 8.321 1,071,471 +0.16(+1.95%)
Nov 07, 2008 8.189 8.255 7.926 8.162 1,015,773 -0.02(-0.27%)
Nov 06, 2008 8.288 8.556 8.085 8.184 1,145,506 -0.19(-2.29%)
Nov 05, 2008 8.540 8.847 8.321 8.376 1,391,487 -0.55(-6.14%)
Nov 04, 2008 8.485 8.984 8.304 8.923 1,529,104 +0.70(+8.53%)
Nov 03, 2008 7.976 8.250 7.702 8.222 833,027 +0.19(+2.39%)
Oct 31, 2008 7.379 8.107 7.181 8.030 1,277,141 +0.54(+7.24%)
Oct 30, 2008 6.814 7.526 6.814 7.488 965,932 +0.67(+9.89%)
Oct 29, 2008 6.984 7.176 6.694 6.814 1,205,012 -0.18(-2.58%)
Oct 28, 2008 7.291 7.318 6.699 6.995 1,554,255 +0.10(+1.51%)
Oct 27, 2008 6.803 7.247 6.672 6.891 979,918 +0.08(+1.21%)
Oct 24, 2008 6.639 7.236 6.584 6.809 1,460,199 -0.30(-4.16%)
Oct 23, 2008 6.847 7.390 6.760 7.105 2,463,263 +0.27(+3.93%)
Oct 22, 2008 6.656 6.946 6.656 6.836 1,367,101 +0.07(+1.05%)
Oct 21, 2008 6.694 6.918 6.617 6.765 1,145,780 -0.08(-1.12%)
Oct 20, 2008 6.842 6.858 6.393 6.842 1,005,280 +0.27(+4.08%)
Oct 17, 2008 6.836 7.351 6.447 6.573 2,287,610 -0.49(-6.98%)
Oct 16, 2008 7.231 7.302 6.617 7.066 1,678,427 -0.10(-1.45%)
Oct 15, 2008 7.455 7.696 7.055 7.170 1,484,024 -0.42(-5.49%)
Oct 14, 2008 7.406 8.189 7.242 7.587 1,515,051 +0.18(+2.44%)
Oct 13, 2008 7.417 7.417 6.935 7.406 1,484,039 +0.60(+8.77%)
Oct 10, 2008 5.921 7.033 5.828 6.809 2,100,373 +0.73(+12.08%)
Oct 09, 2008 7.099 7.390 6.064 6.075 2,041,312 -0.82(-11.84%)
Oct 08, 2008 7.132 7.663 6.831 6.891 671,096 -0.38(-5.27%)
Oct 07, 2008 8.397 8.595 7.258 7.275 826,212 -1.04(-12.46%)
Oct 06, 2008 7.691 8.523 7.390 8.310 1,092,319 +0.52(+6.68%)
Oct 03, 2008 8.764 8.995 7.789 7.789 967,834 -0.91(-10.51%)
Oct 02, 2008 8.770 8.847 8.529 8.704 659,365 -0.11(-1.24%)
Oct 01, 2008 8.880 9.044 8.381 8.814 682,610 -0.23(-2.54%)
Sep 30, 2008 8.397 9.175 8.195 9.044 847,021 +0.88(+10.73%)
Sep 29, 2008 8.277 9.860 8.025 8.167 1,037,205 -0.89(-9.85%)
Sep 26, 2008 8.337 9.115 8.162 9.060 0 +0.58(+6.78%)
Sep 25, 2008 8.874 9.312 8.485 8.485 1,346,847 -0.34(-3.85%)
Sep 24, 2008 8.781 8.901 8.381 8.825 824,476 +0.22(+2.55%)
Sep 23, 2008 8.682 8.940 8.392 8.606 756,428 -0.15(-1.75%)
Sep 22, 2008 9.378 10.63 8.638 8.759 822,515 -1.92(-18.00%)
Sep 19, 2008 9.975 11.79 8.299 10.68 0 +0.68(+6.85%)
Sep 18, 2008 8.595 10.20 8.304 9.997 3,380,443 +1.49(+17.51%)
Sep 17, 2008 9.005 9.247 8.474 8.507 1,702,353 -0.75(-8.11%)
Sep 16, 2008 8.403 9.290 8.332 9.257 1,919,738 +0.53(+6.09%)
Sep 15, 2008 8.896 9.252 8.710 8.726 1,453,963 -0.42(-4.55%)
Sep 12, 2008 8.693 9.279 8.693 9.142 1,475,110 +0.30(+3.41%)
Sep 11, 2008 8.764 8.967 8.354 8.841 2,720,861 -0.03(-0.31%)
Sep 10, 2008 9.038 9.088 8.534 8.869 1,709,982 -0.06(-0.67%)
Sep 09, 2008 9.093 9.279 8.885 8.929 2,205,484 -0.20(-2.22%)
Sep 08, 2008 8.770 9.466 8.770 9.131 2,370,702 +0.45(+5.24%)
Sep 05, 2008 8.321 8.726 8.244 8.677 0 +0.34(+4.07%)
Sep 04, 2008 8.562 8.638 8.299 8.337 979,244 -0.37(-4.22%)
Sep 03, 2008 8.321 8.743 8.250 8.704 1,242,463 +0.36(+4.27%)
Sep 02, 2008 8.551 8.573 8.184 8.348 1,066,221 -0.01(-0.07%)
Aug 29, 2008 8.266 8.458 8.156 8.354 715,492 +0.00(+0.00%)
Aug 28, 2008 8.206 8.365 8.041 8.354 906,720 +0.24(+2.90%)
Aug 27, 2008 8.096 8.255 7.998 8.118 883,419 +0.03(+0.41%)
Aug 26, 2008 8.124 8.203 7.915 8.085 905,833 -0.03(-0.40%)
Aug 25, 2008 8.239 8.288 8.014 8.118 845,882 -0.20(-2.37%)
Aug 22, 2008 7.998 8.354 7.998 8.315 993,723 +0.39(+4.91%)
Aug 21, 2008 7.948 8.009 7.789 7.926 1,142,439 -0.10(-1.30%)
Aug 20, 2008 8.310 8.326 7.844 8.030 1,261,380 -0.26(-3.11%)
Aug 19, 2008 8.293 8.376 8.096 8.288 1,199,262 -0.17(-2.01%)
Aug 18, 2008 8.633 8.633 8.255 8.458 1,324,126 -0.16(-1.84%)
Aug 15, 2008 8.474 8.847 7.806 8.617 0 +0.22(+2.68%)
Aug 14, 2008 8.080 8.441 7.959 8.392 958,510 +0.23(+2.82%)
Aug 13, 2008 8.343 8.365 7.943 8.162 1,272,603 -0.21(-2.55%)
Aug 12, 2008 8.622 8.781 8.315 8.376 1,468,160 -0.28(-3.23%)
Aug 11, 2008 8.310 8.759 8.178 8.655 1,340,170 +0.40(+4.84%)
Aug 08, 2008 7.757 8.337 7.757 8.255 966,414 +0.39(+5.02%)
Aug 07, 2008 7.800 8.030 7.768 7.861 1,805,818 -0.08(-0.97%)
Aug 06, 2008 8.211 8.239 7.861 7.937 1,762,110 -0.37(-4.48%)
Aug 05, 2008 7.998 8.354 7.998 8.310 973,603 +0.31(+3.83%)
Aug 04, 2008 8.080 8.173 7.724 8.003 992,604 -0.10(-1.22%)
Aug 01, 2008 7.998 8.189 7.833 8.102 1,068,797 +0.11(+1.37%)
Jul 31, 2008 7.850 8.096 7.773 7.992 1,660,907 -0.07(-0.88%)
Jul 30, 2008 8.041 8.156 7.866 8.063 2,056,353 +0.10(+1.31%)
Jul 29, 2008 7.959 8.178 7.795 7.959 3,361,041 +0.01(+0.14%)
Jul 28, 2008 8.135 8.293 7.855 7.948 1,977,378 -0.32(-3.84%)
Jul 25, 2008 8.403 8.562 8.167 8.266 1,342,213 -0.10(-1.24%)
Jul 24, 2008 8.770 8.978 8.282 8.370 1,621,264 -0.19(-2.24%)
Jul 23, 2008 8.655 8.929 8.474 8.562 1,920,641 -0.13(-1.45%)
Jul 22, 2008 8.189 8.819 7.883 8.688 1,719,093 +0.42(+5.03%)
Jul 21, 2008 8.529 8.628 8.239 8.271 1,159,680 -0.27(-3.14%)
Jul 18, 2008 8.452 8.540 8.063 8.540 1,363,861 +0.07(+0.84%)
Jul 17, 2008 7.987 8.606 7.987 8.469 2,026,498 +0.39(+4.88%)
Jul 16, 2008 7.203 8.085 7.203 8.074 1,614,031 +0.91(+12.69%)
Jul 15, 2008 7.362 7.636 6.979 7.165 1,685,720 -0.28(-3.75%)
Jul 14, 2008 8.063 8.124 7.220 7.444 1,696,695 -0.60(-7.43%)
Jul 11, 2008 7.987 8.140 7.740 8.041 1,567,434 -0.04(-0.47%)
Jul 10, 2008 7.883 8.403 7.828 8.080 1,452,948 +0.23(+2.93%)
Jul 09, 2008 7.833 8.315 7.817 7.850 1,428,737 -0.08(-0.97%)
Jul 08, 2008 7.532 7.954 7.384 7.926 1,751,654 +0.39(+5.24%)
Jul 07, 2008 7.735 7.778 7.247 7.532 960,499 -0.14(-1.86%)
Jul 04, 2008 7.954 7.954 7.587 7.674 575,412 +0.00(+0.00%)
Jul 03, 2008 7.954 7.954 7.587 7.674 575,412 -0.19(-2.37%)
Jul 02, 2008 7.954 8.211 7.829 7.861 1,177,523 -0.08(-0.97%)
Jul 01, 2008 7.587 8.096 7.565 7.937 1,005,103 +0.26(+3.43%)
Jun 30, 2008 8.069 8.195 7.609 7.674 1,109,147 -0.41(-5.02%)
Jun 27, 2008 7.998 8.189 7.888 8.080 1,202,882 +0.06(+0.75%)
Jun 26, 2008 7.904 8.228 7.904 8.019 755,999 -0.12(-1.41%)
Jun 25, 2008 8.041 8.534 8.014 8.135 1,120,478 +0.10(+1.23%)
Jun 24, 2008 7.806 8.145 7.778 8.036 1,151,277 +0.15(+1.95%)
Jun 23, 2008 8.003 8.140 7.839 7.883 574,788 -0.14(-1.77%)
Jun 20, 2008 8.036 8.343 7.872 8.025 1,557,386 -0.03(-0.41%)
Jun 19, 2008 7.713 8.091 7.587 8.058 1,036,791 +0.35(+4.47%)
Jun 18, 2008 7.762 7.789 7.521 7.713 730,575 -0.13(-1.68%)
Jun 17, 2008 8.085 8.124 7.751 7.844 674,868 -0.21(-2.65%)
Jun 16, 2008 7.718 8.096 7.718 8.058 937,507 +0.24(+3.08%)
Jun 13, 2008 8.129 8.222 7.554 7.817 1,773,980 -0.30(-3.71%)
Jun 12, 2008 8.107 8.463 8.003 8.118 830,400 +0.09(+1.16%)
Jun 11, 2008 8.195 8.195 7.959 8.025 646,977 -0.19(-2.27%)
Jun 10, 2008 8.162 8.288 7.943 8.211 932,070 +0.19(+2.39%)
Jun 09, 2008 8.381 8.469 7.894 8.019 1,180,524 -0.29(-3.49%)
Jun 06, 2008 8.644 8.644 8.304 8.310 652,972 -0.39(-4.53%)
Jun 05, 2008 8.414 8.786 8.386 8.704 720,823 +0.30(+3.52%)
Jun 04, 2008 8.419 8.523 8.370 8.408 851,600 -0.06(-0.71%)
Jun 03, 2008 8.480 8.545 8.354 8.469 491,962 +0.04(+0.45%)
Jun 02, 2008 8.584 8.606 8.274 8.430 550,007 -0.19(-2.16%)
May 30, 2008 8.644 8.732 8.540 8.617 673,010 -0.07(-0.82%)
May 29, 2008 8.507 8.748 8.507 8.688 764,417 +0.14(+1.60%)
May 28, 2008 8.644 8.688 8.414 8.551 692,983 -0.04(-0.45%)
May 27, 2008 8.386 8.671 8.386 8.589 517,566 +0.20(+2.35%)
May 26, 2008 8.386 8.452 8.277 8.392 0 +0.00(+0.00%)
May 23, 2008 8.386 8.452 8.277 8.392 932,736 -0.06(-0.71%)
May 22, 2008 8.304 8.485 8.217 8.452 710,694 +0.16(+1.98%)
May 21, 2008 8.370 8.452 8.266 8.288 913,050 -0.03(-0.33%)
May 20, 2008 8.332 8.354 8.162 8.315 783,965 -0.07(-0.85%)
May 19, 2008 8.392 8.600 8.217 8.386 742,441 +0.01(+0.13%)
May 16, 2008 8.666 8.666 8.271 8.376 512,164 -0.21(-2.42%)
May 15, 2008 8.518 8.595 8.354 8.584 414,376 +0.03(+0.38%)
May 14, 2008 8.649 8.726 8.523 8.551 356,353 -0.10(-1.20%)
May 13, 2008 8.759 8.819 8.584 8.655 1,276,495 -0.05(-0.63%)
May 12, 2008 8.271 8.792 8.271 8.710 1,518,532 +0.49(+6.00%)
May 09, 2008 8.189 8.408 8.063 8.217 978,985 +0.00(+0.00%)
May 08, 2008 8.326 8.463 8.217 8.217 1,464,593 -0.08(-0.99%)
May 07, 2008 8.666 8.688 8.266 8.299 886,564 -0.37(-4.24%)
May 06, 2008 8.354 8.715 8.255 8.666 677,517 +0.16(+1.93%)
May 05, 2008 8.512 8.660 8.452 8.502 600,752 -0.06(-0.70%)
May 02, 2008 8.918 9.060 8.512 8.562 971,192 -0.27(-3.10%)
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.