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 29, 2011 8.440 8.485 8.291 8.314 324,422 -0.10(-1.22%)
Apr 28, 2011 8.182 8.417 8.182 8.417 280,641 +0.07(+0.82%)
Apr 27, 2011 8.291 8.408 8.268 8.348 383,183 +0.05(+0.55%)
Apr 26, 2011 8.176 8.331 8.148 8.302 354,623 +0.17(+2.04%)
Apr 25, 2011 8.053 8.142 8.033 8.136 408,153 +0.07(+0.85%)
Apr 21, 2011 8.107 8.125 7.999 8.067 202,544 +0.02(+0.21%)
Apr 20, 2011 8.102 8.107 8.010 8.050 224,977 +0.05(+0.57%)
Apr 19, 2011 8.165 8.193 7.981 8.004 194,112 -0.12(-1.48%)
Apr 18, 2011 8.119 8.222 8.067 8.125 483,942 -0.13(-1.53%)
Apr 15, 2011 8.085 8.256 8.073 8.251 496,579 +0.15(+1.84%)
Apr 14, 2011 8.056 8.136 8.004 8.102 466,947 -0.03(-0.35%)
Apr 13, 2011 8.205 8.205 8.102 8.130 381,230 -0.02(-0.28%)
Apr 12, 2011 8.210 8.291 8.142 8.153 262,935 -0.10(-1.25%)
Apr 11, 2011 8.273 8.336 8.245 8.256 167,142 -0.03(-0.41%)
Apr 08, 2011 8.503 8.503 8.268 8.291 191,005 -0.17(-1.96%)
Apr 07, 2011 8.514 8.514 8.417 8.457 290,095 -0.04(-0.47%)
Apr 06, 2011 8.440 8.508 8.417 8.497 518,304 +0.09(+1.02%)
Apr 05, 2011 8.474 8.508 8.394 8.411 615,999 -0.09(-1.08%)
Apr 04, 2011 8.451 8.503 8.451 8.503 337,563 +0.06(+0.75%)
Apr 01, 2011 8.543 8.554 8.388 8.440 451,991 -0.03(-0.41%)
Mar 31, 2011 8.388 8.485 8.388 8.474 255,584 +0.07(+0.82%)
Mar 30, 2011 8.405 8.405 8.405 8.405 300,040 +0.15(+1.80%)
Mar 29, 2011 8.170 8.279 8.165 8.256 204,918 +0.07(+0.84%)
Mar 28, 2011 8.268 8.268 8.188 8.188 225,286 -0.05(-0.56%)
Mar 25, 2011 8.159 8.382 8.136 8.233 418,449 +0.11(+1.34%)
Mar 24, 2011 8.153 8.159 8.050 8.125 213,410 +0.00(+0.00%)
Mar 23, 2011 8.182 8.182 8.044 8.125 349,670 -0.07(-0.91%)
Mar 22, 2011 8.188 8.291 8.188 8.199 302,297 +0.03(+0.35%)
Mar 21, 2011 8.159 8.188 8.153 8.170 368,805 +0.13(+1.57%)
Mar 18, 2011 8.090 8.107 8.004 8.044 844,564 +0.02(+0.21%)
Mar 17, 2011 8.079 8.079 7.976 8.027 269,975 +0.07(+0.86%)
Mar 16, 2011 8.044 8.067 7.930 7.959 691,764 -0.10(-1.28%)
Mar 15, 2011 8.016 8.096 7.999 8.062 863,997 -0.06(-0.71%)
Mar 14, 2011 8.153 8.216 8.073 8.119 424,123 -0.13(-1.53%)
Mar 11, 2011 8.216 8.308 8.165 8.245 391,727 +0.03(+0.35%)
Mar 10, 2011 8.359 8.399 8.193 8.216 478,057 -0.26(-3.04%)
Mar 09, 2011 8.497 8.525 8.417 8.474 196,177 -0.02(-0.27%)
Mar 08, 2011 8.331 8.548 8.331 8.497 452,786 +0.15(+1.85%)
Mar 07, 2011 8.485 8.565 8.302 8.342 359,169 -0.11(-1.29%)
Mar 04, 2011 8.503 8.503 8.314 8.451 406,560 -0.05(-0.61%)
Mar 03, 2011 8.480 8.565 8.458 8.503 483,244 +0.12(+1.43%)
Mar 02, 2011 8.354 8.462 8.302 8.382 412,135 -0.01(-0.14%)
Mar 01, 2011 8.520 8.525 8.371 8.394 378,027 -0.09(-1.01%)
Feb 28, 2011 8.491 8.623 8.422 8.480 861,416 +0.02(+0.20%)
Feb 25, 2011 8.336 8.462 8.262 8.462 503,858 +0.16(+1.93%)
Feb 24, 2011 8.285 8.354 8.188 8.302 688,077 +0.01(+0.07%)
Feb 23, 2011 8.405 8.422 8.239 8.296 833,583 -0.09(-1.02%)
Feb 22, 2011 8.543 8.577 8.371 8.382 415,836 -0.22(-2.53%)
Feb 18, 2011 8.480 8.611 8.411 8.600 510,368 +0.14(+1.62%)
Feb 17, 2011 8.560 8.560 8.440 8.462 348,295 -0.10(-1.20%)
Feb 16, 2011 8.491 8.565 8.486 8.565 446,615 +0.10(+1.22%)
Feb 15, 2011 8.485 8.508 8.434 8.462 674,410 -0.05(-0.54%)
Feb 14, 2011 8.554 8.606 8.508 8.508 356,663 -0.06(-0.67%)
Feb 11, 2011 8.302 8.577 8.279 8.565 470,056 +0.26(+3.17%)
Feb 10, 2011 8.245 8.353 8.245 8.302 268,037 -0.01(-0.14%)
Feb 09, 2011 8.359 8.433 8.268 8.313 226,932 -0.10(-1.22%)
Feb 08, 2011 8.416 8.416 8.319 8.416 265,049 -0.01(-0.13%)
Feb 07, 2011 8.353 8.484 8.325 8.427 242,219 +0.07(+0.82%)
Feb 04, 2011 8.399 8.399 8.303 8.359 234,195 -0.04(-0.47%)
Feb 03, 2011 8.410 8.433 8.268 8.399 239,676 -0.01(-0.07%)
Feb 02, 2011 8.370 8.484 8.370 8.404 252,855 -0.01(-0.13%)
Feb 01, 2011 8.348 8.421 8.285 8.416 484,393 +0.09(+1.09%)
Jan 31, 2011 8.370 8.438 8.248 8.325 739,771 +0.04(+0.48%)
Jan 28, 2011 8.120 8.478 8.063 8.285 1,347,563 -0.09(-1.09%)
Jan 27, 2011 8.291 8.438 8.262 8.376 431,663 +0.07(+0.89%)
Jan 26, 2011 8.228 8.325 8.132 8.302 517,498 +0.07(+0.83%)
Jan 25, 2011 8.080 8.251 8.075 8.234 493,820 +0.09(+1.12%)
Jan 24, 2011 8.115 8.171 8.115 8.143 332,176 +0.01(+0.14%)
Jan 21, 2011 8.063 8.171 8.046 8.132 526,370 +0.11(+1.35%)
Jan 20, 2011 8.035 8.166 7.978 8.024 446,067 -0.05(-0.56%)
Jan 19, 2011 8.353 8.353 8.063 8.069 452,659 -0.30(-3.60%)
Jan 18, 2011 8.382 8.387 8.279 8.370 420,328 -0.06(-0.67%)
Jan 14, 2011 8.069 8.461 8.069 8.427 977,440 +0.36(+4.51%)
Jan 13, 2011 8.188 8.205 8.029 8.063 417,870 -0.14(-1.73%)
Jan 12, 2011 8.194 8.274 8.143 8.206 571,990 +0.03(+0.42%)
Jan 11, 2011 8.223 8.245 8.115 8.171 346,686 -0.02(-0.21%)
Jan 10, 2011 8.143 8.228 8.018 8.188 529,761 +0.02(+0.21%)
Jan 07, 2011 8.495 8.512 8.137 8.171 914,151 -0.30(-3.49%)
Jan 06, 2011 8.626 8.626 8.450 8.467 483,948 -0.17(-1.97%)
Jan 05, 2011 8.564 8.637 8.501 8.637 445,431 +0.06(+0.73%)
Jan 04, 2011 8.808 8.819 8.427 8.575 937,417 -0.22(-2.46%)
Jan 03, 2011 8.666 8.808 8.649 8.791 651,760 +0.19(+2.25%)
Dec 31, 2010 8.750 8.750 8.598 8.598 401,100 -0.15(-1.75%)
Dec 30, 2010 8.745 8.779 8.723 8.751 214,497 +0.01(+0.13%)
Dec 29, 2010 8.802 8.802 8.728 8.740 251,444 -0.03(-0.32%)
Dec 28, 2010 8.842 8.842 8.723 8.768 999,800 -0.08(-0.90%)
Dec 27, 2010 8.711 8.882 8.677 8.848 174,948 +0.11(+1.24%)
Dec 23, 2010 8.831 8.899 8.723 8.740 289,156 -0.09(-1.03%)
Dec 22, 2010 8.683 8.870 8.683 8.831 916,488 +0.16(+1.90%)
Dec 21, 2010 8.450 8.723 8.444 8.666 632,545 +0.28(+3.32%)
Dec 20, 2010 8.262 8.427 8.257 8.387 462,232 +0.14(+1.72%)
Dec 17, 2010 8.268 8.308 8.098 8.245 1,648,292 +0.01(+0.14%)
Dec 16, 2010 8.302 8.370 8.234 8.234 630,009 -0.05(-0.62%)
Dec 15, 2010 8.291 8.421 8.257 8.285 451,364 -0.01(-0.14%)
Dec 14, 2010 8.370 8.552 8.296 8.296 614,111 -0.03(-0.34%)
Dec 13, 2010 8.365 8.433 8.251 8.325 385,757 -0.02(-0.27%)
Dec 10, 2010 8.251 8.365 8.223 8.348 291,604 +0.11(+1.31%)
Dec 09, 2010 8.291 8.353 8.211 8.240 602,160 -0.01(-0.07%)
Dec 08, 2010 8.308 8.399 8.223 8.245 1,481,848 -0.05(-0.62%)
Dec 07, 2010 8.223 8.325 8.200 8.296 855,979 +0.12(+1.46%)
Dec 06, 2010 8.063 8.206 8.041 8.177 584,796 +0.08(+0.98%)
Dec 03, 2010 8.012 8.098 7.916 8.098 346,992 +0.05(+0.56%)
Dec 02, 2010 7.990 8.069 7.961 8.052 732,649 +0.07(+0.93%)
Dec 01, 2010 7.984 7.990 7.899 7.978 607,515 +0.15(+1.89%)
Nov 30, 2010 7.740 7.916 7.740 7.830 791,829 -0.03(-0.36%)
Nov 29, 2010 7.785 7.879 7.711 7.859 399,821 +0.05(+0.58%)
Nov 26, 2010 7.848 7.933 7.813 7.813 281,440 -0.09(-1.08%)
Nov 24, 2010 7.836 7.899 7.899 7.899 610,115 +0.09(+1.16%)
Nov 23, 2010 7.757 7.836 7.686 7.808 931,309 -0.02(-0.22%)
Nov 22, 2010 7.700 7.842 7.636 7.825 10,128,984 +0.04(+0.51%)
Nov 19, 2010 7.796 7.893 7.740 7.785 679,637 -0.08(-1.01%)
Nov 18, 2010 7.978 8.012 7.830 7.865 975,677 +0.04(+0.51%)
Nov 17, 2010 7.893 7.933 7.791 7.825 1,089,046 -0.03(-0.43%)
Nov 16, 2010 8.041 8.240 7.836 7.859 2,817,582 +0.11(+1.39%)
Nov 15, 2010 7.705 7.859 7.615 7.751 193,216 +0.08(+1.04%)
Nov 12, 2010 7.768 7.768 7.615 7.671 299,977 -0.14(-1.82%)
Nov 11, 2010 7.745 7.865 7.740 7.813 228,972 -0.03(-0.36%)
Nov 10, 2010 7.779 7.848 7.705 7.842 460,083 +0.11(+1.40%)
Nov 09, 2010 7.734 7.813 7.655 7.734 349,789 +0.01(+0.15%)
Nov 08, 2010 7.802 7.858 7.700 7.723 240,709 -0.11(-1.44%)
Nov 05, 2010 7.785 8.072 7.745 7.835 454,772 +0.07(+0.94%)
Nov 04, 2010 7.514 7.785 7.514 7.762 584,595 +0.36(+4.79%)
Nov 03, 2010 7.283 7.435 7.283 7.407 431,706 +0.12(+1.62%)
Nov 02, 2010 7.142 7.317 7.142 7.289 645,275 +0.20(+2.86%)
Nov 01, 2010 7.181 7.187 6.995 7.086 576,198 -0.04(-0.55%)
Oct 29, 2010 7.035 7.153 7.035 7.125 222,223 +0.08(+1.12%)
Oct 28, 2010 7.142 7.187 7.012 7.046 412,439 -0.06(-0.79%)
Oct 27, 2010 7.086 7.181 7.041 7.103 431,818 +0.01(+0.08%)
Oct 25, 2010 7.176 7.198 7.080 7.097 423,566 -0.02(-0.32%)
Oct 22, 2010 7.097 7.131 7.046 7.119 233,318 +0.06(+0.80%)
Oct 21, 2010 7.204 7.328 6.984 7.063 456,972 -0.13(-1.80%)
Oct 20, 2010 7.345 7.367 7.148 7.193 604,430 -0.13(-1.77%)
Oct 19, 2010 7.243 7.452 7.238 7.322 458,207 -0.05(-0.61%)
Oct 18, 2010 7.159 7.373 7.159 7.367 265,643 +0.20(+2.83%)
Oct 15, 2010 7.334 7.373 7.159 7.165 581,157 -0.10(-1.32%)
Oct 14, 2010 7.210 7.317 7.136 7.260 441,345 +0.03(+0.39%)
Oct 13, 2010 7.114 7.328 7.052 7.232 578,407 +0.15(+2.07%)
Oct 12, 2010 7.007 7.114 7.001 7.086 322,221 +0.04(+0.56%)
Oct 11, 2010 6.984 7.086 6.939 7.046 229,419 +0.05(+0.64%)
Oct 08, 2010 7.001 7.125 6.990 7.001 550,298 -0.10(-1.43%)
Oct 07, 2010 7.103 7.170 7.041 7.103 2,103 +0.05(+0.72%)
Oct 06, 2010 7.007 7.103 7.001 7.052 346,548 +0.02(+0.24%)
Oct 05, 2010 6.905 7.041 6.781 7.035 390,177 +0.23(+3.31%)
Oct 04, 2010 6.945 6.956 6.759 6.809 350,939 -0.15(-2.19%)
Oct 01, 2010 6.962 7.041 6.888 6.962 221,203 -0.01(-0.11%)
Sep 30, 2010 6.962 7.080 6.911 6.969 316,232 +0.06(+0.84%)
Sep 29, 2010 6.838 6.945 6.798 6.911 278,907 +0.03(+0.41%)
Sep 28, 2010 6.883 6.888 6.635 6.883 21,398 +0.12(+1.83%)
Sep 27, 2010 6.922 6.922 6.747 6.759 417,843 -0.19(-2.68%)
Sep 24, 2010 6.753 6.945 6.742 6.945 466,726 +0.26(+3.88%)
Sep 23, 2010 6.646 6.911 6.629 6.685 4,112 -0.03(-0.50%)
Sep 22, 2010 6.854 6.860 6.601 6.719 397,746 -0.15(-2.21%)
Sep 21, 2010 6.984 7.012 6.860 6.871 272,029 -0.12(-1.69%)
Sep 20, 2010 6.764 7.001 6.698 6.990 471,611 +0.25(+3.77%)
Sep 17, 2010 6.736 6.854 6.697 6.736 543,388 -0.17(-2.45%)
Sep 15, 2010 6.871 6.933 6.770 6.905 311,948 +0.02(+0.33%)
Sep 14, 2010 7.063 7.086 6.883 6.883 536,904 -0.20(-2.79%)
Sep 13, 2010 6.871 7.097 6.866 7.080 532,403 +0.26(+3.89%)
Sep 10, 2010 6.821 6.911 6.804 6.815 489,793 +0.02(+0.33%)
Sep 09, 2010 6.849 6.900 6.708 6.793 338,267 +0.02(+0.33%)
Sep 08, 2010 6.714 6.821 6.691 6.770 565,492 +0.09(+1.35%)
Sep 07, 2010 6.787 6.793 6.657 6.680 3,347 -0.14(-1.99%)
Sep 03, 2010 6.668 6.815 6.646 6.815 349,921 +0.25(+3.78%)
Sep 02, 2010 6.680 6.680 6.494 6.567 1,910 -0.12(-1.85%)
Sep 01, 2010 6.578 6.691 6.494 6.691 628,608 +0.24(+3.67%)
Aug 31, 2010 6.437 6.522 6.375 6.454 16,320 +0.04(+0.62%)
Aug 30, 2010 6.606 6.618 6.415 6.415 474,084 -0.23(-3.40%)
Aug 27, 2010 6.640 6.646 6.347 6.640 455,081 +0.23(+3.61%)
Aug 26, 2010 6.590 6.618 6.404 6.409 2,345 -0.15(-2.32%)
Aug 25, 2010 6.449 6.567 6.381 6.561 2,322 +0.08(+1.22%)
Aug 24, 2010 6.584 6.584 6.381 6.482 9,435 -0.14(-2.13%)
Aug 23, 2010 6.685 6.725 6.606 6.623 535,827 -0.02(-0.25%)
Aug 20, 2010 6.471 6.646 6.381 6.640 689,798 +0.12(+1.82%)
Aug 19, 2010 6.691 6.770 6.499 6.522 8,109 -0.21(-3.18%)
Aug 18, 2010 6.753 6.793 6.640 6.736 36,388 -0.04(-0.58%)
Aug 17, 2010 6.714 6.849 6.652 6.776 5,598 +0.12(+1.78%)
Aug 16, 2010 6.398 6.736 6.358 6.657 529,826 +0.29(+4.51%)
Aug 13, 2010 6.370 6.381 6.280 6.370 784,638 +0.02(+0.27%)
Aug 12, 2010 6.466 6.482 6.296 6.353 655,726 -0.15(-2.34%)
Aug 11, 2010 6.773 6.790 6.494 6.505 10,262 -0.39(-5.59%)
Aug 10, 2010 6.957 6.996 6.807 6.890 275,705 -0.13(-1.91%)
Aug 09, 2010 6.879 7.024 6.823 7.024 247,869 +0.18(+2.61%)
Aug 06, 2010 6.846 6.991 6.728 6.846 357,078 -0.15(-2.15%)
Aug 05, 2010 7.108 7.108 6.974 6.996 348,229 -0.15(-2.03%)
Aug 04, 2010 7.298 7.343 7.086 7.142 486,761 -0.13(-1.84%)
Aug 03, 2010 7.264 7.426 7.223 7.276 199,229 -0.03(-0.46%)
Aug 02, 2010 7.292 7.370 7.158 7.309 231,620 +0.16(+2.19%)
Jul 30, 2010 7.153 7.437 7.119 7.153 528,488 -0.05(-0.70%)
Jul 29, 2010 7.214 7.292 7.052 7.203 348,349 +0.03(+0.47%)
Jul 28, 2010 7.169 7.343 7.097 7.169 3,802 -0.19(-2.58%)
Jul 27, 2010 7.292 7.426 7.286 7.359 537,722 +0.14(+1.93%)
Jul 26, 2010 7.136 7.264 7.108 7.220 438,175 +0.06(+0.86%)
Jul 23, 2010 6.913 7.186 6.846 7.158 313,600 +0.20(+2.81%)
Jul 22, 2010 6.767 6.974 6.728 6.963 433,157 +0.31(+4.70%)
Jul 21, 2010 6.957 7.019 6.645 6.650 429,945 -0.25(-3.64%)
Jul 20, 2010 6.684 6.907 6.639 6.901 429,478 +0.15(+2.15%)
Jul 19, 2010 6.756 6.812 6.633 6.756 446,270 +0.02(+0.33%)
Jul 16, 2010 6.734 6.957 6.712 6.734 664,007 -0.26(-3.67%)
Jul 15, 2010 7.114 7.119 6.885 6.991 382,208 -0.09(-1.34%)
Jul 14, 2010 7.142 7.153 7.024 7.086 400,619 -0.09(-1.32%)
Jul 13, 2010 7.181 7.203 6.918 7.181 9,296 +0.36(+5.32%)
Jul 12, 2010 6.924 6.963 6.784 6.818 257,737 -0.12(-1.77%)
Jul 09, 2010 6.941 6.946 6.779 6.941 214,706 +0.12(+1.80%)
Jul 08, 2010 6.818 6.823 6.645 6.818 624,229 +0.21(+3.13%)
Jul 07, 2010 6.377 6.622 6.377 6.611 455,812 +0.27(+4.32%)
Jul 06, 2010 6.338 6.550 6.326 6.338 4,753 -0.07(-1.05%)
Jul 02, 2010 6.405 6.522 6.346 6.405 311,981 -0.08(-1.29%)
Jul 01, 2010 6.488 6.633 6.293 6.488 1,004,290 -0.04(-0.60%)
Jun 30, 2010 6.527 6.756 6.516 6.527 8,360 -0.04(-0.68%)
Jun 29, 2010 6.745 6.745 6.539 6.572 805,725 -0.34(-4.93%)
Jun 25, 2010 6.913 6.935 6.706 6.913 844,762 +0.17(+2.57%)
Jun 24, 2010 6.740 6.896 6.734 6.740 560 -0.07(-0.98%)
Jun 23, 2010 6.762 6.857 6.723 6.807 779,643 +0.04(+0.58%)
Jun 22, 2010 6.767 6.941 6.756 6.767 2,747 -0.09(-1.30%)
Jun 21, 2010 6.980 6.991 6.829 6.857 324,023 -0.06(-0.81%)
Jun 18, 2010 6.913 6.929 6.767 6.913 494,573 +0.06(+0.81%)
Jun 17, 2010 6.857 6.862 6.751 6.857 533 +0.13(+1.99%)
Jun 16, 2010 6.650 6.762 6.611 6.723 279,078 +0.03(+0.50%)
Jun 15, 2010 6.689 6.706 6.539 6.689 4,774 +0.09(+1.44%)
Jun 14, 2010 6.712 6.767 6.572 6.594 302,825 -0.04(-0.59%)
Jun 11, 2010 6.527 6.645 6.499 6.633 292,882 +0.01(+0.17%)
Jun 10, 2010 6.622 6.633 6.466 6.622 4,436 +0.15(+2.33%)
Jun 09, 2010 6.617 6.617 6.432 6.472 482,131 -0.07(-1.02%)
Jun 08, 2010 6.466 6.555 6.338 6.539 586,209 +0.11(+1.74%)
Jun 07, 2010 6.483 6.544 6.388 6.427 580,383 -0.04(-0.60%)
Jun 04, 2010 6.466 6.611 6.466 6.466 975,501 -0.34(-4.93%)
Jun 03, 2010 6.801 6.851 6.712 6.801 531 -0.04(-0.65%)
Jun 02, 2010 6.846 6.846 6.650 6.846 357,789 +0.13(+1.91%)
Jun 01, 2010 6.717 6.896 6.712 6.717 3,871 -0.18(-2.67%)
May 28, 2010 6.901 6.991 6.862 6.901 620,307 -0.07(-0.96%)
May 27, 2010 6.823 6.985 6.700 6.968 605,635 +0.27(+4.00%)
May 26, 2010 6.700 6.734 6.421 6.700 3,884 +0.29(+4.53%)
May 25, 2010 6.287 6.421 6.243 6.410 955,269 -0.02(-0.26%)
May 24, 2010 6.594 6.628 6.421 6.427 801,144 -0.19(-2.87%)
May 21, 2010 6.611 6.896 6.561 6.617 1,253,718 -0.09(-1.33%)
May 20, 2010 6.673 6.907 6.645 6.706 983,687 -0.37(-5.21%)
May 19, 2010 7.035 7.248 6.935 7.075 687,334 +0.01(+0.16%)
May 18, 2010 7.259 7.287 7.024 7.063 483,369 -0.12(-1.71%)
May 17, 2010 7.197 7.264 6.996 7.186 462,769 +0.04(+0.63%)
May 14, 2010 7.142 7.271 7.091 7.142 503,255 -0.18(-2.44%)
May 13, 2010 7.426 7.538 7.264 7.320 437,453 -0.16(-2.09%)
May 12, 2010 7.370 7.516 7.231 7.477 531,906 +0.15(+2.06%)
May 11, 2010 7.326 7.425 7.287 7.326 747,847 +0.20(+2.88%)
May 10, 2010 6.999 7.132 6.955 7.121 708,402 +0.43(+6.37%)
May 07, 2010 7.038 7.066 6.683 6.695 1,072,104 -0.32(-4.58%)
May 06, 2010 7.248 7.320 6.612 7.016 1,008,768 -0.26(-3.58%)
May 05, 2010 7.104 7.298 7.060 7.276 1,212,473 +0.20(+2.82%)
May 04, 2010 7.315 7.320 7.043 7.077 876,196 -0.32(-4.27%)
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.