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

Provident Financial Services (NY: PFS )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 7.574 7.773 7.292 7.297 786,792 -0.25(-3.37%)
Apr 29, 2010 7.530 7.651 7.441 7.552 1,183,676 +0.07(+0.89%)
Apr 28, 2010 7.364 7.557 7.341 7.485 940,843 +0.15(+2.04%)
Apr 27, 2010 7.469 7.602 7.314 7.336 1,076,345 -0.14(-1.92%)
Apr 26, 2010 7.679 7.807 7.474 7.480 630,022 -0.19(-2.45%)
Apr 23, 2010 7.419 7.679 7.402 7.668 809,286 +0.30(+4.14%)
Apr 22, 2010 7.142 7.375 7.131 7.364 697,711 +0.18(+2.54%)
Apr 21, 2010 7.009 7.197 7.009 7.181 633,516 +0.16(+2.29%)
Apr 20, 2010 6.943 7.037 6.893 7.020 495,527 +0.13(+1.85%)
Apr 19, 2010 6.838 6.987 6.760 6.893 472,928 +0.00(+0.00%)
Apr 16, 2010 6.982 7.065 6.799 6.893 998,721 -0.26(-3.64%)
Apr 15, 2010 6.970 7.175 6.959 7.153 565,274 +0.17(+2.38%)
Apr 14, 2010 6.843 6.993 6.838 6.987 469,006 +0.18(+2.60%)
Apr 13, 2010 6.854 6.865 6.766 6.810 648,001 -0.05(-0.73%)
Apr 12, 2010 6.721 6.865 6.688 6.860 496,276 +0.14(+2.06%)
Apr 09, 2010 6.694 6.782 6.594 6.721 366,496 +0.04(+0.66%)
Apr 08, 2010 6.660 6.721 6.572 6.677 528,029 +0.01(+0.17%)
Apr 07, 2010 6.782 6.782 6.572 6.666 1,109,545 -0.15(-2.19%)
Apr 06, 2010 6.622 6.865 6.566 6.815 542,135 +0.17(+2.58%)
Apr 05, 2010 6.572 6.672 6.528 6.644 327,766 +0.08(+1.18%)
Apr 01, 2010 6.611 6.566 6.566 6.566 309,218 -0.02(-0.34%)
Mar 31, 2010 6.577 6.743 6.577 6.588 479,260 -0.04(-0.58%)
Mar 30, 2010 6.594 6.666 6.577 6.627 276,115 +0.03(+0.42%)
Mar 29, 2010 6.611 6.649 6.528 6.600 450,928 +0.00(+0.00%)
Mar 26, 2010 6.611 6.683 6.561 6.600 382,219 -0.01(-0.08%)
Mar 25, 2010 6.572 6.732 6.517 6.605 434,568 +0.07(+1.02%)
Mar 24, 2010 6.516 6.600 6.500 6.539 372,034 +0.01(+0.17%)
Mar 23, 2010 6.522 6.572 6.422 6.528 393,208 -0.02(-0.25%)
Mar 22, 2010 6.500 6.611 6.450 6.544 402,689 +0.01(+0.08%)
Mar 19, 2010 6.516 6.555 6.339 6.539 1,017,052 +0.07(+1.03%)
Mar 18, 2010 6.539 6.644 6.472 6.472 515,535 -0.06(-0.93%)
Mar 17, 2010 6.539 6.600 6.500 6.533 379,602 +0.03(+0.43%)
Mar 16, 2010 6.483 6.505 6.422 6.505 301,811 +0.03(+0.43%)
Mar 15, 2010 6.461 6.492 6.456 6.478 284,105 -0.04(-0.68%)
Mar 12, 2010 6.555 6.611 6.478 6.522 248,673 -0.03(-0.51%)
Mar 11, 2010 6.433 6.561 6.428 6.555 619,704 +0.09(+1.46%)
Mar 10, 2010 6.417 6.588 6.417 6.461 419,224 +0.04(+0.69%)
Mar 09, 2010 6.334 6.516 6.334 6.417 741,034 +0.04(+0.70%)
Mar 08, 2010 6.439 6.461 6.345 6.373 344,902 -0.05(-0.78%)
Mar 05, 2010 6.151 6.422 6.151 6.422 613,631 +0.31(+5.07%)
Mar 04, 2010 6.096 6.151 6.079 6.112 354,006 +0.04(+0.64%)
Mar 03, 2010 6.090 6.151 6.051 6.074 426,111 -0.02(-0.36%)
Mar 02, 2010 6.096 6.157 6.051 6.096 377,487 -0.01(-0.09%)
Mar 01, 2010 6.090 6.162 6.040 6.101 396,502 +0.03(+0.55%)
Feb 26, 2010 6.201 6.267 6.046 6.068 408,920 -0.13(-2.06%)
Feb 25, 2010 6.201 6.251 6.134 6.195 449,695 -0.07(-1.15%)
Feb 24, 2010 6.157 6.301 6.123 6.267 540,300 +0.12(+1.89%)
Feb 23, 2010 6.107 6.179 6.057 6.151 777,227 +0.05(+0.82%)
Feb 22, 2010 6.018 6.151 6.018 6.101 481,841 +0.09(+1.47%)
Feb 19, 2010 5.979 6.062 5.946 6.013 416,374 +0.03(+0.56%)
Feb 18, 2010 5.858 5.979 5.819 5.979 397,313 +0.13(+2.27%)
Feb 17, 2010 5.852 5.907 5.780 5.847 394,337 +0.00(+0.00%)
Feb 16, 2010 5.730 5.847 5.680 5.847 491,544 +0.16(+2.82%)
Feb 12, 2010 5.609 5.686 5.686 5.686 489,115 +0.03(+0.59%)
Feb 11, 2010 5.631 5.694 5.597 5.653 604,683 -0.01(-0.10%)
Feb 10, 2010 5.609 5.686 5.548 5.658 1,120,366 +0.05(+0.89%)
Feb 09, 2010 5.625 5.702 5.581 5.609 1,057,168 +0.02(+0.39%)
Feb 08, 2010 5.685 5.685 5.548 5.587 797,377 -0.07(-1.16%)
Feb 05, 2010 5.696 5.828 5.483 5.652 1,126,483 +0.00(+0.00%)
Feb 04, 2010 5.800 5.828 5.554 5.652 1,519,545 -0.01(-0.19%)
Feb 03, 2010 5.762 5.778 5.619 5.663 812,566 -0.10(-1.71%)
Feb 02, 2010 5.904 5.904 5.685 5.762 1,207,238 -0.14(-2.41%)
Feb 01, 2010 6.096 6.112 5.849 5.904 1,547,377 -0.34(-5.44%)
Jan 29, 2010 6.134 6.436 6.118 6.244 1,161,206 +0.16(+2.70%)
Jan 28, 2010 6.408 6.572 6.041 6.080 1,088,552 -0.33(-5.21%)
Jan 27, 2010 6.184 6.436 6.162 6.414 628,168 +0.19(+2.99%)
Jan 26, 2010 6.238 6.331 6.178 6.227 579,079 -0.03(-0.44%)
Jan 25, 2010 6.425 6.474 6.129 6.255 561,984 -0.10(-1.55%)
Jan 22, 2010 6.534 6.775 6.326 6.353 843,489 -0.21(-3.17%)
Jan 21, 2010 6.375 6.655 6.353 6.562 1,541,220 +0.21(+3.36%)
Jan 20, 2010 6.370 6.468 6.178 6.348 786,203 -0.07(-1.02%)
Jan 19, 2010 6.090 6.436 6.085 6.414 640,132 +0.28(+4.65%)
Jan 15, 2010 6.266 6.129 6.129 6.129 705,488 -0.19(-2.95%)
Jan 14, 2010 6.162 6.342 6.129 6.315 449,037 +0.15(+2.40%)
Jan 13, 2010 6.052 6.244 5.954 6.167 395,634 +0.12(+1.99%)
Jan 12, 2010 6.123 6.162 6.019 6.047 478,989 -0.15(-2.39%)
Jan 11, 2010 6.304 6.371 6.151 6.195 625,137 -0.09(-1.39%)
Jan 08, 2010 5.866 6.293 5.817 6.282 1,016,955 +0.38(+6.40%)
Jan 07, 2010 5.795 5.959 5.751 5.904 538,798 +0.11(+1.89%)
Jan 06, 2010 5.691 5.860 5.669 5.795 736,985 +0.09(+1.54%)
Jan 05, 2010 5.882 5.888 5.658 5.707 659,648 -0.18(-2.98%)
Jan 04, 2010 5.899 5.937 5.817 5.882 319,670 +0.05(+0.85%)
Dec 31, 2009 5.959 5.833 5.833 5.833 336,859 -0.11(-1.84%)
Dec 30, 2009 5.882 5.959 5.844 5.943 268,043 +0.01(+0.18%)
Dec 29, 2009 5.899 5.965 5.885 5.932 190,085 +0.02(+0.37%)
Dec 28, 2009 6.003 6.003 5.882 5.910 182,231 -0.09(-1.46%)
Dec 24, 2009 5.965 5.997 5.915 5.997 61,299 +0.08(+1.29%)
Dec 23, 2009 5.954 5.970 5.882 5.921 248,845 +0.02(+0.28%)
Dec 22, 2009 5.975 5.997 5.806 5.904 501,640 -0.04(-0.74%)
Dec 21, 2009 5.866 5.959 5.822 5.948 359,328 +0.10(+1.69%)
Dec 18, 2009 5.817 5.849 5.718 5.849 857,492 +0.09(+1.62%)
Dec 17, 2009 5.800 5.840 5.707 5.756 448,021 -0.04(-0.66%)
Dec 16, 2009 5.849 5.871 5.778 5.795 533,494 +0.02(+0.28%)
Dec 15, 2009 5.839 5.899 5.756 5.778 547,900 -0.09(-1.59%)
Dec 14, 2009 5.756 5.871 5.745 5.871 347,367 +0.08(+1.32%)
Dec 11, 2009 5.800 5.844 5.713 5.795 245,845 +0.01(+0.19%)
Dec 10, 2009 5.910 5.965 5.745 5.784 503,810 -0.15(-2.49%)
Dec 09, 2009 5.926 6.008 5.839 5.932 412,484 +0.03(+0.46%)
Dec 08, 2009 5.904 6.025 5.866 5.904 604,376 -0.05(-0.92%)
Dec 07, 2009 6.008 6.080 5.899 5.959 364,701 -0.05(-0.91%)
Dec 04, 2009 5.904 6.019 5.849 6.014 707,153 +0.18(+3.10%)
Dec 03, 2009 5.975 6.052 5.817 5.833 550,650 -0.10(-1.66%)
Dec 02, 2009 5.855 5.997 5.795 5.932 511,601 +0.10(+1.69%)
Dec 01, 2009 5.839 5.899 5.756 5.833 647,882 +0.04(+0.66%)
Nov 30, 2009 5.647 5.800 5.598 5.795 638,416 +0.15(+2.72%)
Nov 27, 2009 5.685 5.806 5.592 5.641 318,059 -0.18(-3.10%)
Nov 25, 2009 5.959 5.965 5.806 5.822 321,565 -0.09(-1.57%)
Nov 24, 2009 6.003 6.014 5.828 5.915 471,309 -0.10(-1.64%)
Nov 23, 2009 5.904 6.085 5.899 6.014 531,316 +0.17(+2.91%)
Nov 20, 2009 5.806 5.954 5.751 5.844 508,632 -0.01(-0.19%)
Nov 19, 2009 6.008 6.025 5.773 5.855 500,429 -0.22(-3.69%)
Nov 18, 2009 6.063 6.101 5.986 6.080 392,574 +0.01(+0.09%)
Nov 17, 2009 5.860 6.140 5.860 6.074 570,333 +0.16(+2.69%)
Nov 16, 2009 5.784 6.019 5.745 5.915 756,903 +0.19(+3.35%)
Nov 13, 2009 5.685 5.756 5.641 5.724 629,289 +0.05(+0.97%)
Nov 12, 2009 5.828 5.866 5.641 5.669 679,947 -0.20(-3.36%)
Nov 11, 2009 5.745 5.871 5.680 5.866 624,224 +0.16(+2.88%)
Nov 10, 2009 5.718 5.784 5.647 5.702 633,152 -0.07(-1.14%)
Nov 09, 2009 5.745 5.773 5.669 5.767 646,626 +0.07(+1.25%)
Nov 06, 2009 5.713 5.822 5.647 5.696 880,005 -0.07(-1.23%)
Nov 05, 2009 5.745 5.828 5.636 5.767 1,147,571 +0.06(+1.06%)
Nov 04, 2009 5.849 5.932 5.685 5.707 1,673,560 -0.01(-0.19%)
Nov 03, 2009 5.691 5.762 5.570 5.718 848,636 -0.01(-0.19%)
Nov 02, 2009 5.915 5.986 5.504 5.729 1,206,900 -0.16(-2.70%)
Oct 30, 2009 6.030 6.101 5.849 5.888 1,078,767 -0.18(-2.89%)
Oct 29, 2009 6.052 6.129 5.926 6.063 1,195,743 +0.04(+0.73%)
Oct 28, 2009 5.965 6.129 5.921 6.019 1,314,292 -0.01(-0.09%)
Oct 27, 2009 5.921 6.107 5.844 6.025 1,541,129 +0.18(+3.09%)
Oct 26, 2009 5.811 5.926 5.614 5.844 1,010,731 +0.07(+1.14%)
Oct 23, 2009 5.784 5.822 5.718 5.778 831,837 -0.03(-0.47%)
Oct 22, 2009 5.422 5.893 5.378 5.806 2,607,372 +0.41(+7.61%)
Oct 21, 2009 5.674 5.778 5.340 5.395 1,133,425 -0.31(-5.47%)
Oct 20, 2009 5.734 5.751 5.685 5.707 551,157 -0.25(-4.23%)
Oct 19, 2009 6.041 6.041 5.866 5.959 222,725 +0.00(+0.00%)
Oct 16, 2009 5.970 6.019 5.833 5.959 571,646 -0.04(-0.73%)
Oct 15, 2009 6.003 6.080 5.893 6.003 427,742 -0.03(-0.45%)
Oct 14, 2009 6.041 6.052 5.943 6.030 294,583 +0.08(+1.38%)
Oct 13, 2009 6.041 6.041 5.800 5.948 358,751 -0.10(-1.63%)
Oct 12, 2009 6.101 6.156 6.008 6.047 214,367 -0.10(-1.60%)
Oct 09, 2009 5.970 6.156 5.959 6.145 510,374 +0.15(+2.56%)
Oct 08, 2009 5.899 5.992 5.789 5.992 749,946 +0.14(+2.34%)
Oct 07, 2009 5.729 5.860 5.598 5.855 523,681 +0.09(+1.52%)
Oct 06, 2009 5.663 5.778 5.587 5.767 677,913 +0.19(+3.44%)
Oct 05, 2009 5.559 5.641 5.472 5.576 784,060 +0.02(+0.30%)
Oct 02, 2009 5.461 5.602 5.378 5.559 687,181 +0.03(+0.49%)
Oct 01, 2009 5.658 5.696 5.433 5.532 753,764 -0.10(-1.85%)
Sep 30, 2009 5.751 5.751 5.488 5.636 569,017 -0.12(-2.00%)
Sep 29, 2009 5.795 5.811 5.636 5.751 816,897 -0.02(-0.38%)
Sep 28, 2009 5.619 5.817 5.603 5.773 423,972 +0.13(+2.23%)
Sep 25, 2009 5.822 5.839 5.510 5.647 1,279,397 -0.20(-3.37%)
Sep 24, 2009 6.173 6.216 5.729 5.844 1,007,685 -0.32(-5.16%)
Sep 23, 2009 6.238 6.321 6.140 6.162 393,614 -0.08(-1.32%)
Sep 22, 2009 6.326 6.326 6.041 6.244 381,986 -0.01(-0.18%)
Sep 21, 2009 6.211 6.288 6.123 6.255 410,587 -0.08(-1.30%)
Sep 18, 2009 6.326 6.375 6.096 6.337 769,521 +0.03(+0.52%)
Sep 17, 2009 6.616 6.655 6.299 6.304 441,772 +0.03(+0.44%)
Sep 16, 2009 6.162 6.687 6.129 6.277 618,856 +0.18(+2.96%)
Sep 15, 2009 5.992 6.145 5.860 6.096 477,375 +0.07(+1.18%)
Sep 14, 2009 6.041 6.096 5.959 6.025 375,008 -0.07(-1.08%)
Sep 11, 2009 6.090 6.123 5.992 6.090 301,028 +0.02(+0.27%)
Sep 10, 2009 6.047 6.085 5.904 6.074 358,532 +0.01(+0.18%)
Sep 09, 2009 5.948 6.118 5.871 6.063 493,310 +0.12(+1.93%)
Sep 08, 2009 5.937 5.992 5.839 5.948 370,657 +0.05(+0.84%)
Sep 04, 2009 5.932 5.970 5.800 5.899 393,439 -0.03(-0.46%)
Sep 03, 2009 5.871 5.932 5.833 5.926 885,214 +0.08(+1.31%)
Sep 02, 2009 5.866 5.904 5.828 5.849 608,000 -0.05(-0.84%)
Sep 01, 2009 6.014 6.118 5.860 5.899 1,019,617 -0.14(-2.27%)
Aug 31, 2009 6.069 6.112 5.926 6.036 824,910 -0.08(-1.34%)
Aug 28, 2009 6.277 6.277 6.041 6.118 425,763 -0.12(-1.85%)
Aug 27, 2009 6.299 6.326 6.008 6.233 443,241 -0.04(-0.70%)
Aug 26, 2009 6.145 6.392 6.145 6.277 528,913 +0.10(+1.69%)
Aug 25, 2009 6.200 6.244 6.041 6.173 602,670 -0.01(-0.18%)
Aug 24, 2009 6.386 6.408 6.140 6.184 543,697 -0.16(-2.59%)
Aug 21, 2009 6.178 6.430 6.178 6.348 766,439 +0.22(+3.57%)
Aug 20, 2009 6.047 6.145 6.008 6.129 539,868 +0.08(+1.36%)
Aug 19, 2009 6.014 6.123 5.910 6.047 345,388 +0.01(+0.18%)
Aug 18, 2009 6.096 6.096 5.965 6.036 447,957 -0.14(-2.31%)
Aug 17, 2009 6.216 6.266 5.981 6.178 1,349,075 -0.19(-3.01%)
Aug 14, 2009 6.479 6.512 6.205 6.370 732,074 -0.13(-1.94%)
Aug 13, 2009 6.655 6.655 6.386 6.496 415,949 -0.12(-1.82%)
Aug 12, 2009 6.540 6.687 6.501 6.616 735,052 +0.08(+1.26%)
Aug 11, 2009 6.803 6.813 6.436 6.534 552,275 -0.29(-4.25%)
Aug 10, 2009 6.841 7.115 6.781 6.824 615,524 -0.03(-0.40%)
Aug 07, 2009 6.622 6.945 6.551 6.852 1,207,766 +0.36(+5.48%)
Aug 06, 2009 6.709 6.786 6.375 6.496 784,947 -0.11(-1.66%)
Aug 05, 2009 6.660 6.715 6.518 6.605 625,044 -0.04(-0.58%)
Aug 04, 2009 6.485 6.715 6.397 6.644 645,969 +0.13(+1.93%)
Aug 03, 2009 6.545 6.572 6.507 6.518 801,021 +0.03(+0.51%)
Jul 31, 2009 6.397 6.523 6.342 6.485 531,480 +0.03(+0.51%)
Jul 30, 2009 6.337 6.523 6.238 6.452 789,090 +0.22(+3.51%)
Jul 29, 2009 6.118 6.326 5.981 6.233 653,928 -0.06(-0.96%)
Jul 28, 2009 6.184 6.386 6.069 6.293 809,323 -0.01(-0.17%)
Jul 27, 2009 6.041 6.375 6.025 6.304 1,722,378 +0.26(+4.26%)
Jul 24, 2009 5.992 6.112 5.899 6.047 1,150 +0.06(+1.01%)
Jul 23, 2009 5.576 6.019 5.576 5.986 1,627,849 +0.38(+6.74%)
Jul 22, 2009 5.477 5.625 5.422 5.609 1,006,082 +0.10(+1.79%)
Jul 21, 2009 5.740 5.745 5.400 5.510 811,432 -0.18(-3.08%)
Jul 20, 2009 5.652 5.729 5.652 5.685 799,455 +0.10(+1.86%)
Jul 17, 2009 5.680 5.773 5.450 5.581 1,554,459 -0.08(-1.45%)
Jul 16, 2009 5.521 5.696 5.335 5.663 1,188,321 +0.13(+2.27%)
Jul 15, 2009 5.455 5.543 5.324 5.537 1,334,522 +0.21(+4.01%)
Jul 14, 2009 5.324 5.400 5.214 5.324 714,787 +0.01(+0.21%)
Jul 13, 2009 5.121 5.313 5.121 5.313 1,154,124 +0.25(+4.86%)
Jul 10, 2009 4.979 5.088 4.935 5.066 693,374 +0.07(+1.43%)
Jul 09, 2009 4.940 5.159 4.918 4.995 1,292,654 +0.14(+2.82%)
Jul 08, 2009 4.940 5.110 4.776 4.858 866,485 -0.04(-0.89%)
Jul 07, 2009 4.995 5.044 4.875 4.902 659,823 -0.10(-2.08%)
Jul 06, 2009 4.853 5.028 4.798 5.006 818,131 +0.19(+3.86%)
Jul 02, 2009 5.061 5.061 4.820 4.820 1,318,546 -0.32(-6.28%)
Jul 01, 2009 5.039 5.159 5.039 5.143 524,269 +0.16(+3.19%)
Jun 30, 2009 5.116 5.116 4.929 4.984 659,055 -0.11(-2.15%)
Jun 29, 2009 5.154 5.296 4.929 5.094 942,092 -0.11(-2.11%)
Jun 26, 2009 5.236 5.269 5.127 5.203 1,437,632 -0.05(-1.04%)
Jun 25, 2009 5.066 5.258 5.055 5.258 928,285 +0.05(+0.95%)
Jun 24, 2009 5.242 5.242 5.154 5.209 746,927 +0.01(+0.11%)
Jun 23, 2009 5.231 5.302 5.170 5.203 1,078,987 +0.00(+0.00%)
Jun 22, 2009 5.263 5.269 5.148 5.203 1,022,878 -0.02(-0.42%)
Jun 19, 2009 5.346 5.406 5.203 5.225 1,690,923 -0.05(-1.04%)
Jun 18, 2009 5.307 5.378 5.203 5.280 478,222 -0.05(-1.03%)
Jun 17, 2009 5.455 5.488 5.203 5.335 1,117,889 -0.13(-2.40%)
Jun 16, 2009 5.510 5.614 5.384 5.466 612,935 -0.04(-0.80%)
Jun 15, 2009 5.619 5.658 5.406 5.510 812,265 -0.18(-3.18%)
Jun 12, 2009 5.713 5.877 5.559 5.691 889,653 -0.06(-1.05%)
Jun 11, 2009 5.543 5.937 5.477 5.751 1,627,027 +0.24(+4.37%)
Jun 10, 2009 5.614 5.614 5.368 5.510 916,503 -0.01(-0.20%)
Jun 09, 2009 5.543 5.592 5.461 5.521 656,561 +0.03(+0.50%)
Jun 08, 2009 5.537 5.581 5.450 5.493 878,841 -0.04(-0.69%)
Jun 05, 2009 5.658 5.696 5.346 5.532 1,354,704 -0.10(-1.75%)
Jun 04, 2009 5.280 5.663 5.247 5.630 1,287,674 +0.37(+7.08%)
Jun 03, 2009 5.225 5.302 5.181 5.258 519,012 -0.02(-0.31%)
Jun 02, 2009 5.362 5.483 5.187 5.274 903,405 -0.13(-2.43%)
Jun 01, 2009 5.477 5.570 5.335 5.406 866,776 +0.02(+0.30%)
May 29, 2009 5.302 5.389 5.198 5.389 880,986 +0.12(+2.29%)
May 28, 2009 5.214 5.318 5.066 5.269 1,099,857 +0.09(+1.69%)
May 27, 2009 5.428 5.428 5.132 5.181 1,106,485 -0.27(-4.92%)
May 26, 2009 5.055 5.450 5.050 5.450 923,253 +0.35(+6.87%)
May 22, 2009 5.247 5.247 5.099 5.099 524,185 -0.12(-2.31%)
May 21, 2009 5.302 5.324 5.105 5.220 1,343,579 -0.13(-2.46%)
May 20, 2009 5.554 5.806 5.324 5.351 2,050,368 -0.13(-2.40%)
May 19, 2009 5.674 5.702 5.461 5.483 1,374,954 -0.19(-3.29%)
May 18, 2009 5.302 5.691 5.302 5.669 1,292,348 +0.48(+9.29%)
May 15, 2009 5.231 5.296 5.110 5.187 1,125,008 -0.05(-0.94%)
May 14, 2009 5.105 5.302 5.006 5.236 984,153 +0.16(+3.24%)
May 13, 2009 5.247 5.296 5.066 5.072 1,154,277 -0.32(-5.89%)
May 12, 2009 5.669 5.707 5.247 5.389 1,300,808 -0.26(-4.56%)
May 11, 2009 6.063 6.063 5.630 5.647 1,403,279 -0.55(-8.84%)
May 08, 2009 5.609 6.195 5.609 6.195 1,398,081 +0.57(+10.13%)
May 07, 2009 5.806 5.981 5.587 5.625 1,468,199 -0.13(-2.19%)
May 06, 2009 5.619 5.882 5.548 5.751 1,529,042 +0.11(+1.94%)
May 05, 2009 5.888 5.921 5.559 5.641 1,370,561 -0.31(-5.16%)
May 04, 2009 5.833 5.981 5.647 5.948 1,058,800 +0.16(+2.84%)
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.