Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

18.86 -0.58 (-2.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
May 31, 2005 9.250 9.312 9.229 9.281 369,735 +0.04(+0.40%)
May 27, 2005 9.292 9.328 9.234 9.245 262,837 -0.06(-0.62%)
May 26, 2005 9.239 9.312 9.135 9.302 241,381 +0.13(+1.37%)
May 25, 2005 9.255 9.265 9.098 9.177 307,474 -0.08(-0.85%)
May 24, 2005 9.245 9.312 9.192 9.255 276,056 -0.02(-0.17%)
May 23, 2005 9.265 9.307 9.198 9.271 276,247 +0.01(+0.11%)
May 20, 2005 9.292 9.292 9.203 9.260 160,729 -0.04(-0.45%)
May 19, 2005 9.286 9.344 9.171 9.302 170,691 -0.01(-0.06%)
May 18, 2005 9.302 9.354 9.192 9.307 1,666,491 +0.08(+0.85%)
May 17, 2005 9.088 9.333 9.031 9.229 381,804 +0.09(+0.97%)
May 16, 2005 8.994 9.177 8.989 9.140 215,136 +0.11(+1.27%)
May 13, 2005 9.072 9.124 8.973 9.025 334,294 -0.02(-0.23%)
May 12, 2005 9.072 9.156 9.031 9.046 292,914 -0.06(-0.63%)
May 11, 2005 8.999 9.161 8.999 9.104 422,992 +0.05(+0.52%)
May 10, 2005 9.083 9.182 9.020 9.057 418,778 -0.05(-0.57%)
May 09, 2005 9.036 9.140 9.004 9.109 327,397 +0.05(+0.52%)
May 06, 2005 9.083 9.109 8.989 9.062 412,264 +0.04(+0.40%)
May 05, 2005 9.062 9.234 8.994 9.025 538,510 -0.09(-0.97%)
May 04, 2005 9.051 9.198 9.051 9.114 646,174 +0.06(+0.69%)
May 03, 2005 9.072 9.187 8.989 9.051 502,878 -0.05(-0.57%)
May 02, 2005 8.900 9.130 8.900 9.104 744,260 +0.23(+2.65%)
Apr 29, 2005 8.770 8.957 8.613 8.869 680,849 +0.14(+1.61%)
Apr 28, 2005 8.566 8.952 8.529 8.728 1,100,585 +0.16(+1.89%)
Apr 27, 2005 8.326 8.582 8.274 8.566 677,401 +0.20(+2.37%)
Apr 26, 2005 8.462 8.535 8.352 8.368 349,428 -0.09(-1.11%)
Apr 25, 2005 8.451 8.556 8.394 8.462 1,054,799 +0.02(+0.19%)
Apr 22, 2005 8.482 8.493 8.352 8.446 704,412 -0.02(-0.19%)
Apr 21, 2005 8.561 8.582 8.415 8.462 601,538 +0.03(+0.31%)
Apr 20, 2005 8.556 8.613 8.383 8.435 563,032 -0.14(-1.64%)
Apr 19, 2005 8.571 8.613 8.430 8.576 639,278 +0.01(+0.06%)
Apr 18, 2005 8.550 8.676 8.482 8.571 570,503 +0.05(+0.55%)
Apr 15, 2005 8.712 8.796 8.482 8.524 469,353 -0.18(-2.10%)
Apr 14, 2005 8.780 8.853 8.691 8.707 262,071 -0.11(-1.30%)
Apr 13, 2005 8.874 8.957 8.759 8.822 264,753 -0.18(-2.03%)
Apr 12, 2005 8.770 9.015 8.707 9.004 260,922 +0.18(+2.07%)
Apr 11, 2005 8.937 8.963 8.816 8.822 236,975 -0.13(-1.40%)
Apr 08, 2005 9.010 9.031 8.874 8.947 258,240 -0.02(-0.23%)
Apr 07, 2005 8.926 9.124 8.858 8.968 215,710 +0.02(+0.23%)
Apr 06, 2005 8.926 9.083 8.926 8.947 192,722 +0.05(+0.53%)
Apr 05, 2005 8.963 9.041 8.858 8.900 113,794 -0.06(-0.70%)
Apr 04, 2005 8.822 9.036 8.723 8.963 295,979 +0.11(+1.30%)
Apr 01, 2005 8.947 9.077 8.801 8.848 447,513 -0.08(-0.88%)
Mar 31, 2005 9.109 9.109 8.869 8.926 251,726 -0.20(-2.23%)
Mar 30, 2005 8.931 9.130 8.916 9.130 233,335 +0.22(+2.52%)
Mar 29, 2005 8.984 9.114 8.858 8.905 209,389 -0.13(-1.39%)
Mar 28, 2005 8.978 9.031 8.879 9.031 200,576 +0.09(+1.05%)
Mar 24, 2005 8.978 9.093 8.858 8.937 267,243 -0.05(-0.58%)
Mar 23, 2005 9.051 9.077 8.978 8.989 180,653 -0.11(-1.26%)
Mar 22, 2005 9.208 9.260 9.046 9.104 188,316 -0.07(-0.74%)
Mar 21, 2005 9.271 9.292 9.135 9.171 274,140 -0.14(-1.46%)
Mar 18, 2005 9.359 9.365 9.218 9.307 706,903 -0.01(-0.11%)
Mar 17, 2005 9.318 9.344 9.260 9.318 413,222 +0.00(+0.00%)
Mar 16, 2005 9.213 9.318 9.213 9.318 309,198 +0.08(+0.85%)
Mar 15, 2005 9.229 9.417 9.229 9.239 367,053 -0.07(-0.78%)
Mar 14, 2005 9.245 9.349 9.245 9.312 278,738 +0.03(+0.34%)
Mar 11, 2005 9.281 9.328 9.187 9.281 281,995 -0.04(-0.39%)
Mar 10, 2005 9.265 9.427 9.218 9.318 446,364 +0.03(+0.28%)
Mar 09, 2005 9.292 9.338 9.208 9.292 411,689 -0.03(-0.28%)
Mar 08, 2005 9.422 9.422 9.302 9.318 1,117,826 -0.07(-0.72%)
Mar 07, 2005 9.375 9.469 9.375 9.385 371,267 -0.04(-0.44%)
Mar 04, 2005 9.354 9.448 9.318 9.427 364,179 +0.09(+1.01%)
Mar 03, 2005 9.396 9.417 9.323 9.333 398,279 -0.04(-0.39%)
Mar 02, 2005 9.422 9.459 9.333 9.370 658,243 -0.07(-0.77%)
Mar 01, 2005 9.328 9.516 9.328 9.443 1,654,039 +0.14(+1.52%)
Feb 28, 2005 9.292 9.380 9.239 9.302 763,608 -0.02(-0.17%)
Feb 25, 2005 9.344 9.385 9.245 9.318 402,494 +0.02(+0.22%)
Feb 24, 2005 9.344 9.354 9.245 9.297 327,206 -0.04(-0.39%)
Feb 23, 2005 9.396 9.396 9.276 9.333 341,765 -0.03(-0.33%)
Feb 22, 2005 9.474 9.537 9.328 9.365 383,528 -0.13(-1.32%)
Feb 18, 2005 9.490 9.542 9.448 9.490 319,543 +0.01(+0.11%)
Feb 17, 2005 9.542 9.704 9.479 9.479 421,076 -0.08(-0.87%)
Feb 16, 2005 9.500 9.626 9.485 9.563 247,703 +0.04(+0.38%)
Feb 15, 2005 9.401 9.615 9.448 9.526 478,357 +0.09(+0.94%)
Feb 14, 2005 9.427 9.453 9.391 9.438 179,312 -0.02(-0.17%)
Feb 11, 2005 9.333 9.459 9.239 9.453 338,509 +0.10(+1.12%)
Feb 10, 2005 9.265 9.354 9.234 9.349 280,079 +0.08(+0.84%)
Feb 09, 2005 9.370 9.438 9.265 9.271 317,436 -0.15(-1.61%)
Feb 08, 2005 9.443 9.469 9.359 9.422 593,492 -0.04(-0.44%)
Feb 07, 2005 9.422 9.469 9.412 9.464 286,018 -0.01(-0.06%)
Feb 04, 2005 9.396 9.490 9.380 9.469 280,845 +0.05(+0.50%)
Feb 03, 2005 9.485 9.485 9.344 9.422 464,947 -0.08(-0.82%)
Feb 02, 2005 9.438 9.506 9.406 9.500 266,669 +0.04(+0.39%)
Feb 01, 2005 9.406 9.490 9.391 9.464 428,548 +0.03(+0.33%)
Jan 31, 2005 9.396 9.495 9.318 9.432 401,153 +0.04(+0.39%)
Jan 28, 2005 9.323 9.448 9.323 9.396 680,657 +0.07(+0.78%)
Jan 27, 2005 9.500 9.652 9.323 9.323 344,064 -0.13(-1.38%)
Jan 26, 2005 9.302 9.459 9.292 9.453 444,448 +0.15(+1.63%)
Jan 25, 2005 9.281 9.318 9.140 9.302 305,750 +0.06(+0.68%)
Jan 24, 2005 9.354 9.370 9.218 9.239 316,861 -0.10(-1.06%)
Jan 21, 2005 9.354 9.422 9.297 9.338 166,668 -0.02(-0.17%)
Jan 20, 2005 9.354 9.427 9.271 9.354 627,592 -0.04(-0.39%)
Jan 19, 2005 9.459 9.459 9.344 9.391 306,516 -0.05(-0.50%)
Jan 18, 2005 9.354 9.474 9.276 9.438 361,114 +0.04(+0.39%)
Jan 14, 2005 9.396 9.417 9.359 9.401 226,630 +0.03(+0.28%)
Jan 13, 2005 9.464 9.516 9.354 9.375 402,302 -0.06(-0.61%)
Jan 12, 2005 9.558 9.558 9.307 9.432 602,113 -0.15(-1.58%)
Jan 11, 2005 9.573 9.646 9.526 9.584 337,359 -0.04(-0.43%)
Jan 10, 2005 9.636 9.714 9.589 9.626 359,390 -0.01(-0.11%)
Jan 07, 2005 9.840 9.840 9.605 9.636 386,019 -0.16(-1.60%)
Jan 06, 2005 9.892 9.897 9.767 9.793 550,388 -0.03(-0.27%)
Jan 05, 2005 9.824 9.918 9.714 9.819 679,508 +0.00(+0.00%)
Jan 04, 2005 10.02 10.04 9.819 9.819 378,164 -0.17(-1.72%)
Jan 03, 2005 10.11 10.13 9.918 9.991 486,594 -0.12(-1.19%)
Dec 31, 2004 10.07 10.16 9.970 10.11 363,413 +0.05(+0.47%)
Dec 30, 2004 10.07 10.11 10.02 10.06 283,336 +0.00(+0.00%)
Dec 29, 2004 10.09 10.13 10.03 10.06 189,082 -0.03(-0.26%)
Dec 28, 2004 9.892 10.09 9.892 10.09 648,665 +0.17(+1.74%)
Dec 27, 2004 9.918 9.965 9.813 9.918 288,316 -0.02(-0.21%)
Dec 23, 2004 10.05 10.07 9.902 9.939 137,166 -0.09(-0.94%)
Dec 22, 2004 9.913 10.10 9.840 10.03 528,932 +0.17(+1.69%)
Dec 21, 2004 9.735 9.866 9.735 9.866 431,613 +0.17(+1.78%)
Dec 20, 2004 9.793 9.813 9.641 9.693 230,270 -0.09(-0.96%)
Dec 17, 2004 9.871 9.892 9.709 9.787 292,531 -0.04(-0.42%)
Dec 16, 2004 9.996 10.07 9.767 9.829 273,949 -0.19(-1.88%)
Dec 15, 2004 9.986 10.03 9.819 10.02 381,229 -0.02(-0.21%)
Dec 14, 2004 9.944 10.05 9.907 10.04 363,796 +0.09(+0.95%)
Dec 13, 2004 9.787 9.944 9.688 9.944 638,511 +0.25(+2.58%)
Dec 10, 2004 9.594 9.756 9.500 9.693 423,567 +0.12(+1.25%)
Dec 09, 2004 9.725 9.725 9.526 9.573 352,302 -0.11(-1.13%)
Dec 08, 2004 9.500 9.683 9.443 9.683 574,143 +0.21(+2.20%)
Dec 07, 2004 9.939 9.991 9.427 9.474 1,309,782 -0.41(-4.17%)
Dec 06, 2004 9.996 10.01 9.834 9.887 656,136 -0.25(-2.47%)
Dec 03, 2004 10.24 10.24 10.13 10.14 154,599 -0.07(-0.72%)
Dec 02, 2004 10.23 10.26 10.21 10.21 260,155 -0.04(-0.41%)
Dec 01, 2004 10.15 10.28 10.15 10.25 379,314 +0.11(+1.08%)
Nov 30, 2004 10.10 10.14 10.05 10.14 270,117 +0.05(+0.47%)
Nov 29, 2004 10.02 10.13 9.939 10.10 324,715 -0.01(-0.05%)
Nov 26, 2004 10.12 10.13 10.07 10.10 37,739 -0.02(-0.21%)
Nov 24, 2004 10.01 10.14 9.939 10.12 378,547 +0.14(+1.41%)
Nov 23, 2004 9.918 9.981 9.866 9.981 540,235 -0.01(-0.10%)
Nov 22, 2004 9.881 9.996 9.840 9.991 728,742 +0.11(+1.11%)
Nov 19, 2004 9.887 9.902 9.829 9.881 200,959 -0.06(-0.58%)
Nov 18, 2004 10.01 10.01 9.876 9.939 157,664 -0.09(-0.88%)
Nov 17, 2004 10.01 10.12 9.939 10.03 321,075 +0.05(+0.47%)
Nov 16, 2004 10.05 10.07 9.939 9.981 215,519 -0.07(-0.68%)
Nov 15, 2004 9.944 10.05 9.866 10.05 383,528 +0.09(+0.89%)
Nov 12, 2004 9.918 9.960 9.860 9.960 293,106 +0.04(+0.42%)
Nov 11, 2004 9.793 9.918 9.782 9.918 389,658 +0.13(+1.28%)
Nov 10, 2004 9.772 9.923 9.720 9.793 357,474 +0.04(+0.43%)
Nov 09, 2004 9.678 9.756 9.626 9.751 601,346 +0.04(+0.43%)
Nov 08, 2004 9.709 9.787 9.688 9.709 260,922 -0.10(-1.01%)
Nov 05, 2004 9.787 9.813 9.683 9.808 294,447 +0.07(+0.75%)
Nov 04, 2004 9.646 9.735 9.605 9.735 578,549 +0.05(+0.48%)
Nov 03, 2004 9.657 9.688 9.558 9.688 650,197 +0.06(+0.65%)
Nov 02, 2004 9.594 9.657 9.526 9.626 459,583 +0.01(+0.05%)
Nov 01, 2004 9.396 9.657 9.286 9.620 838,897 +0.22(+2.39%)
Oct 29, 2004 9.359 9.412 9.318 9.396 735,064 +0.04(+0.39%)
Oct 28, 2004 9.286 9.380 9.276 9.359 308,048 +0.02(+0.22%)
Oct 27, 2004 9.307 9.396 9.255 9.338 876,636 +0.07(+0.73%)
Oct 26, 2004 9.250 9.307 9.151 9.271 508,242 +0.05(+0.51%)
Oct 25, 2004 8.848 9.224 8.822 9.224 487,744 +0.34(+3.88%)
Oct 22, 2004 9.020 9.083 8.874 8.879 293,681 -0.12(-1.33%)
Oct 21, 2004 9.114 9.156 8.973 8.999 371,076 -0.09(-0.98%)
Oct 20, 2004 9.124 9.182 9.072 9.088 208,047 -0.05(-0.51%)
Oct 19, 2004 9.198 9.234 9.062 9.135 189,657 -0.05(-0.51%)
Oct 18, 2004 9.098 9.224 9.057 9.182 198,852 +0.08(+0.92%)
Oct 15, 2004 9.015 9.135 9.004 9.098 222,607 +0.10(+1.10%)
Oct 14, 2004 9.051 9.077 8.910 8.999 379,122 -0.05(-0.58%)
Oct 13, 2004 9.177 9.187 9.051 9.051 253,067 -0.14(-1.48%)
Oct 12, 2004 9.218 9.234 9.145 9.187 268,584 -0.03(-0.28%)
Oct 11, 2004 9.161 9.234 9.130 9.213 257,090 +0.08(+0.91%)
Oct 08, 2004 9.161 9.239 9.130 9.130 197,128 -0.08(-0.85%)
Oct 07, 2004 9.276 9.276 9.156 9.208 273,374 -0.07(-0.73%)
Oct 06, 2004 9.171 9.276 9.171 9.276 290,999 +0.08(+0.91%)
Oct 05, 2004 9.224 9.239 9.171 9.192 230,462 -0.03(-0.34%)
Oct 04, 2004 9.239 9.239 9.145 9.224 318,393 +0.02(+0.17%)
Oct 01, 2004 9.015 9.208 8.952 9.208 980,469 +0.20(+2.26%)
Sep 30, 2004 9.020 9.109 9.004 9.004 321,650 -0.06(-0.69%)
Sep 29, 2004 9.057 9.093 8.968 9.067 166,668 +0.01(+0.12%)
Sep 28, 2004 8.984 9.083 8.926 9.057 339,275 +0.09(+0.99%)
Sep 27, 2004 9.072 9.072 8.874 8.968 344,830 -0.09(-1.04%)
Sep 24, 2004 9.083 9.124 9.031 9.062 154,790 -0.02(-0.23%)
Sep 23, 2004 9.057 9.130 9.025 9.083 192,530 +0.01(+0.12%)
Sep 22, 2004 9.145 9.145 9.046 9.072 341,191 -0.09(-0.97%)
Sep 21, 2004 9.130 9.187 9.093 9.161 526,441 +0.04(+0.40%)
Sep 20, 2004 9.218 9.250 9.119 9.124 308,240 -0.09(-1.02%)
Sep 17, 2004 9.370 9.370 9.198 9.218 646,941 -0.10(-1.06%)
Sep 16, 2004 9.328 9.396 9.292 9.318 379,505 +0.00(+0.00%)
Sep 15, 2004 9.292 9.318 9.281 9.318 377,973 -0.01(-0.06%)
Sep 14, 2004 9.203 9.323 9.161 9.323 511,499 +0.13(+1.36%)
Sep 13, 2004 9.151 9.239 9.109 9.198 528,740 +0.01(+0.06%)
Sep 10, 2004 9.213 9.239 9.151 9.192 386,402 +0.01(+0.11%)
Sep 09, 2004 9.265 9.276 9.182 9.182 546,173 -0.12(-1.29%)
Sep 08, 2004 9.271 9.359 9.187 9.302 701,539 +0.04(+0.39%)
Sep 07, 2004 9.333 9.391 9.229 9.265 647,707 -0.04(-0.39%)
Sep 03, 2004 9.354 9.385 9.281 9.302 286,592 -0.03(-0.34%)
Sep 02, 2004 9.187 9.338 9.109 9.333 618,588 +0.11(+1.25%)
Sep 01, 2004 9.292 9.422 9.187 9.218 775,486 -0.10(-1.12%)
Aug 31, 2004 9.292 9.344 9.140 9.323 608,243 +0.08(+0.90%)
Aug 30, 2004 9.318 9.323 9.093 9.239 928,169 -0.10(-1.12%)
Aug 27, 2004 9.239 9.344 9.135 9.344 647,515 +0.14(+1.47%)
Aug 26, 2004 9.333 9.333 9.192 9.208 609,009 -0.13(-1.34%)
Aug 25, 2004 9.161 9.349 9.140 9.333 552,878 +0.16(+1.71%)
Aug 24, 2004 9.260 9.328 9.161 9.177 442,916 -0.05(-0.57%)
Aug 23, 2004 9.292 9.344 9.182 9.229 1,097,520 -0.11(-1.23%)
Aug 20, 2004 9.145 9.354 9.135 9.344 616,864 +0.21(+2.29%)
Aug 19, 2004 9.057 9.187 9.036 9.135 752,689 -0.05(-0.57%)
Aug 18, 2004 9.057 9.187 8.978 9.187 566,289 +0.10(+1.09%)
Aug 17, 2004 9.130 9.276 9.015 9.088 996,561 -0.02(-0.17%)
Aug 16, 2004 8.989 9.135 8.968 9.104 500,962 +0.11(+1.28%)
Aug 13, 2004 8.968 9.031 8.879 8.989 510,541 +0.02(+0.23%)
Aug 12, 2004 8.884 9.025 8.874 8.968 706,328 +0.03(+0.35%)
Aug 11, 2004 8.806 8.952 8.743 8.937 529,315 +0.05(+0.59%)
Aug 10, 2004 8.879 9.057 8.686 8.884 1,000,967 +0.03(+0.29%)
Aug 09, 2004 8.984 9.057 8.858 8.858 631,232 -0.12(-1.34%)
Aug 06, 2004 8.890 9.161 8.874 8.978 583,913 +0.09(+1.06%)
Aug 05, 2004 9.031 9.088 8.879 8.884 597,898 -0.17(-1.90%)
Aug 04, 2004 8.942 9.093 8.822 9.057 705,179 +0.12(+1.34%)
Aug 03, 2004 9.224 9.224 8.931 8.937 1,075,106 -0.28(-3.06%)
Aug 02, 2004 9.213 9.260 8.942 9.218 752,497 +0.01(+0.06%)
Jul 30, 2004 9.302 9.318 9.067 9.213 750,582 -0.03(-0.28%)
Jul 29, 2004 9.177 9.276 9.010 9.239 772,804 +0.13(+1.43%)
Jul 28, 2004 9.088 9.182 8.858 9.109 1,077,405 +0.09(+0.98%)
Jul 27, 2004 8.957 9.124 8.832 9.020 978,170 +0.06(+0.70%)
Jul 26, 2004 8.926 9.015 8.843 8.957 495,407 +0.01(+0.06%)
Jul 23, 2004 8.978 9.067 8.848 8.952 529,698 -0.06(-0.69%)
Jul 22, 2004 8.978 9.119 8.900 9.015 530,273 +0.00(+0.00%)
Jul 21, 2004 9.203 9.318 9.015 9.015 655,370 -0.19(-2.04%)
Jul 20, 2004 9.031 9.203 8.973 9.203 426,440 +0.14(+1.56%)
Jul 19, 2004 9.119 9.135 8.931 9.062 528,549 -0.03(-0.34%)
Jul 16, 2004 8.931 9.119 8.895 9.093 899,625 +0.16(+1.75%)
Jul 15, 2004 8.869 8.994 8.853 8.937 406,134 +0.07(+0.82%)
Jul 14, 2004 8.837 8.900 8.796 8.863 419,161 +0.02(+0.18%)
Jul 13, 2004 8.863 8.874 8.796 8.848 543,683 +0.01(+0.06%)
Jul 12, 2004 8.978 9.114 8.796 8.843 1,559,210 +0.02(+0.18%)
Jul 09, 2004 8.931 9.004 8.827 8.827 329,505 -0.05(-0.59%)
Jul 08, 2004 8.973 9.083 8.869 8.879 579,699 -0.11(-1.28%)
Jul 07, 2004 9.057 9.140 8.989 8.994 479,698 -0.09(-0.98%)
Jul 06, 2004 9.083 9.124 8.978 9.083 420,119 -0.03(-0.34%)
Jul 02, 2004 9.041 9.161 9.036 9.114 207,281 +0.13(+1.39%)
Jul 01, 2004 9.135 9.265 8.989 8.989 420,693 -0.17(-1.88%)
Jun 30, 2004 9.051 9.250 9.010 9.161 593,300 +0.11(+1.27%)
Jun 29, 2004 9.036 9.062 8.905 9.046 528,357 +0.01(+0.12%)
Jun 28, 2004 9.004 9.072 8.952 9.036 411,498 +0.08(+0.93%)
Jun 25, 2004 8.942 9.020 8.921 8.952 781,616 +0.02(+0.18%)
Jun 24, 2004 9.041 9.098 8.931 8.937 613,607 -0.12(-1.33%)
Jun 23, 2004 9.088 9.098 8.926 9.057 658,052 -0.04(-0.46%)
Jun 22, 2004 9.057 9.098 8.963 9.098 486,020 -0.01(-0.11%)
Jun 21, 2004 9.135 9.245 9.083 9.109 296,554 -0.05(-0.51%)
Jun 18, 2004 9.177 9.187 9.119 9.156 353,834 -0.02(-0.23%)
Jun 17, 2004 9.224 9.234 9.124 9.177 160,346 -0.05(-0.51%)
Jun 16, 2004 9.239 9.271 9.208 9.224 505,368 -0.02(-0.17%)
Jun 15, 2004 9.093 9.286 9.088 9.239 291,573 +0.17(+1.84%)
Jun 14, 2004 9.260 9.265 9.072 9.072 441,192 -0.21(-2.25%)
Jun 10, 2004 9.203 9.286 9.203 9.281 295,596 +0.09(+0.97%)
Jun 09, 2004 9.406 9.443 9.135 9.192 596,174 -0.23(-2.49%)
Jun 08, 2004 9.422 9.448 9.354 9.427 486,977 -0.02(-0.17%)
Jun 07, 2004 9.391 9.474 9.359 9.443 455,559 +0.06(+0.67%)
Jun 04, 2004 9.292 9.448 9.292 9.380 215,710 +0.13(+1.41%)
Jun 03, 2004 9.406 9.448 9.250 9.250 397,513 -0.20(-2.10%)
Jun 02, 2004 9.417 9.469 9.396 9.448 464,947 +0.02(+0.22%)
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.