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

Provident Financial Services (NY: PFS )

14.31 -0.09 (-0.62%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 3, 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, 2006 9.970 10.11 9.970 10.06 828,253 +0.08(+0.82%)
May 30, 2006 10.02 10.05 9.975 9.975 389,938 -0.10(-1.03%)
May 26, 2006 10.13 10.13 10.05 10.08 327,139 -0.03(-0.33%)
May 25, 2006 10.11 10.12 10.01 10.11 610,282 +0.09(+0.87%)
May 24, 2006 9.882 10.07 9.871 10.02 615,941 +0.14(+1.44%)
May 23, 2006 9.970 10.04 9.882 9.882 1,528,352 -0.04(-0.39%)
May 22, 2006 9.805 9.975 9.794 9.920 698,638 +0.08(+0.78%)
May 19, 2006 9.668 9.871 9.668 9.844 513,345 +0.14(+1.41%)
May 18, 2006 9.827 9.882 9.707 9.707 982,694 -0.12(-1.17%)
May 17, 2006 9.942 9.981 9.750 9.822 965,899 +0.08(+0.79%)
May 16, 2006 9.701 9.778 9.657 9.745 363,102 +0.05(+0.51%)
May 15, 2006 9.586 9.783 9.559 9.696 578,882 +0.03(+0.28%)
May 12, 2006 9.400 9.740 9.400 9.668 467,706 -0.01(-0.06%)
May 11, 2006 9.893 9.893 9.668 9.674 510,972 -0.25(-2.54%)
May 10, 2006 9.909 10.01 9.838 9.926 437,950 -0.01(-0.06%)
May 09, 2006 10.01 10.01 9.915 9.931 379,897 -0.08(-0.77%)
May 08, 2006 10.03 10.08 9.942 10.01 318,741 -0.02(-0.22%)
May 05, 2006 10.00 10.08 9.970 10.03 399,430 +0.03(+0.33%)
May 04, 2006 9.959 10.01 9.931 9.997 250,465 +0.03(+0.33%)
May 03, 2006 9.959 9.997 9.920 9.964 455,110 -0.01(-0.05%)
May 02, 2006 9.981 9.986 9.909 9.970 347,950 -0.01(-0.05%)
May 01, 2006 9.997 10.01 9.937 9.975 798,496 -0.02(-0.22%)
Apr 28, 2006 9.915 10.04 9.904 9.997 688,963 +0.03(+0.27%)
Apr 27, 2006 9.893 10.03 9.849 9.970 676,184 +0.00(+0.00%)
Apr 26, 2006 9.833 10.11 9.822 9.970 768,375 +0.14(+1.39%)
Apr 25, 2006 9.805 9.833 9.750 9.833 466,793 +0.02(+0.22%)
Apr 24, 2006 9.849 9.855 9.772 9.811 296,104 -0.05(-0.56%)
Apr 21, 2006 9.970 9.970 9.838 9.866 406,915 +0.00(+0.00%)
Apr 20, 2006 9.904 9.926 9.827 9.866 354,339 -0.07(-0.72%)
Apr 19, 2006 9.926 9.964 9.860 9.937 321,114 +0.02(+0.17%)
Apr 18, 2006 9.844 9.926 9.794 9.920 979,408 +0.08(+0.78%)
Apr 17, 2006 9.833 9.860 9.756 9.844 528,132 +0.00(+0.00%)
Apr 13, 2006 9.833 9.876 9.761 9.844 444,887 +0.01(+0.11%)
Apr 12, 2006 9.723 9.833 9.663 9.833 321,479 +0.10(+1.07%)
Apr 11, 2006 9.860 9.904 9.701 9.729 423,893 -0.12(-1.22%)
Apr 10, 2006 9.805 9.893 9.789 9.849 420,059 +0.02(+0.17%)
Apr 07, 2006 9.981 10.07 9.756 9.833 529,227 -0.12(-1.16%)
Apr 06, 2006 9.986 10.01 9.915 9.948 316,003 -0.07(-0.71%)
Apr 05, 2006 10.02 10.10 9.970 10.02 446,530 -0.01(-0.11%)
Apr 04, 2006 9.860 10.10 9.849 10.03 449,085 +0.15(+1.50%)
Apr 03, 2006 9.909 9.997 9.860 9.882 447,625 -0.03(-0.33%)
Mar 31, 2006 9.953 9.997 9.855 9.915 653,547 -0.07(-0.71%)
Mar 30, 2006 9.997 10.02 9.893 9.986 358,355 -0.03(-0.27%)
Mar 29, 2006 9.997 10.12 9.959 10.01 578,517 +0.01(+0.05%)
Mar 28, 2006 9.997 10.12 9.986 10.01 327,504 -0.02(-0.16%)
Mar 27, 2006 10.11 10.11 9.981 10.02 198,072 -0.09(-0.87%)
Mar 24, 2006 10.05 10.14 9.992 10.11 256,307 +0.07(+0.71%)
Mar 23, 2006 10.12 10.12 9.992 10.04 288,072 -0.08(-0.81%)
Mar 22, 2006 9.970 10.12 9.959 10.12 324,765 +0.14(+1.43%)
Mar 21, 2006 10.11 10.17 9.970 9.981 414,035 -0.15(-1.46%)
Mar 20, 2006 10.09 10.16 9.981 10.13 494,907 +0.03(+0.27%)
Mar 17, 2006 10.09 10.13 9.992 10.10 1,455,330 +0.04(+0.44%)
Mar 16, 2006 10.09 10.10 9.997 10.06 266,713 +0.00(+0.00%)
Mar 15, 2006 9.860 10.06 9.805 10.06 699,916 +0.20(+2.00%)
Mar 14, 2006 9.937 9.937 9.811 9.860 1,206,142 -0.10(-1.04%)
Mar 13, 2006 10.02 10.13 9.942 9.964 774,399 -0.06(-0.60%)
Mar 10, 2006 10.03 10.11 9.942 10.02 409,288 +0.00(+0.00%)
Mar 09, 2006 10.06 10.18 9.981 10.02 324,765 -0.04(-0.44%)
Mar 08, 2006 9.964 10.16 9.926 10.07 325,496 +0.06(+0.60%)
Mar 07, 2006 10.02 10.02 9.937 10.01 296,469 -0.07(-0.65%)
Mar 06, 2006 10.13 10.13 9.970 10.07 260,506 -0.07(-0.70%)
Mar 03, 2006 10.06 10.27 10.04 10.14 568,294 +0.02(+0.16%)
Mar 02, 2006 10.21 10.21 10.12 10.13 452,919 -0.11(-1.07%)
Mar 01, 2006 10.19 10.29 10.07 10.24 496,002 +0.05(+0.48%)
Feb 28, 2006 10.28 10.27 10.12 10.19 749,754 -0.09(-0.91%)
Feb 27, 2006 10.29 10.35 10.21 10.28 193,143 -0.01(-0.05%)
Feb 24, 2006 10.25 10.29 10.11 10.29 407,828 +0.02(+0.16%)
Feb 23, 2006 10.28 10.33 10.19 10.27 311,256 +0.00(+0.00%)
Feb 22, 2006 10.21 10.31 10.15 10.27 489,248 +0.11(+1.08%)
Feb 21, 2006 10.19 10.27 10.05 10.16 460,586 -0.05(-0.54%)
Feb 17, 2006 10.30 10.30 10.15 10.22 301,581 -0.06(-0.59%)
Feb 16, 2006 10.22 10.30 10.16 10.28 282,412 +0.07(+0.70%)
Feb 15, 2006 10.13 10.22 10.08 10.21 403,447 +0.13(+1.25%)
Feb 14, 2006 9.970 10.16 9.942 10.08 448,355 +0.14(+1.38%)
Feb 13, 2006 9.931 9.986 9.893 9.942 483,223 -0.03(-0.33%)
Feb 10, 2006 9.997 10.04 9.882 9.975 495,637 +0.02(+0.22%)
Feb 09, 2006 10.01 10.04 9.920 9.953 389,938 -0.02(-0.22%)
Feb 08, 2006 9.997 9.997 9.866 9.975 576,509 -0.01(-0.05%)
Feb 07, 2006 9.992 10.06 9.915 9.981 689,146 +0.01(+0.05%)
Feb 06, 2006 10.02 10.07 9.822 9.975 663,040 +0.00(+0.00%)
Feb 03, 2006 10.00 10.06 9.920 9.975 921,173 -0.10(-1.03%)
Feb 02, 2006 10.11 10.24 9.926 10.08 754,135 -0.01(-0.05%)
Feb 01, 2006 9.970 10.12 9.948 10.08 460,039 +0.06(+0.60%)
Jan 31, 2006 10.04 10.12 9.920 10.02 520,465 -0.07(-0.65%)
Jan 30, 2006 10.14 10.14 9.981 10.09 654,278 +0.00(+0.00%)
Jan 27, 2006 10.22 10.15 9.937 10.09 1,293,769 -0.13(-1.23%)
Jan 26, 2006 10.35 10.50 10.21 10.22 2,177,153 -0.14(-1.32%)
Jan 25, 2006 10.37 10.40 10.25 10.35 1,096,426 +0.01(+0.11%)
Jan 24, 2006 10.25 10.39 10.13 10.34 588,193 +0.12(+1.18%)
Jan 23, 2006 10.21 10.28 10.16 10.22 563,548 +0.03(+0.27%)
Jan 20, 2006 10.24 10.28 10.16 10.19 851,072 -0.02(-0.16%)
Jan 19, 2006 10.25 10.31 10.12 10.21 871,153 +0.00(+0.00%)
Jan 18, 2006 10.19 10.29 10.16 10.21 992,552 -0.04(-0.37%)
Jan 17, 2006 10.33 10.33 10.22 10.25 1,423,018 -0.14(-1.32%)
Jan 13, 2006 10.31 10.39 10.30 10.39 538,538 +0.06(+0.58%)
Jan 12, 2006 10.30 10.36 10.28 10.33 406,185 +0.02(+0.21%)
Jan 11, 2006 10.28 10.31 10.22 10.30 386,286 +0.01(+0.11%)
Jan 10, 2006 10.27 10.31 10.24 10.29 443,061 +0.01(+0.05%)
Jan 09, 2006 10.27 10.31 10.19 10.29 509,146 +0.04(+0.37%)
Jan 06, 2006 10.27 10.29 10.13 10.25 276,388 +0.02(+0.16%)
Jan 05, 2006 10.22 10.27 10.18 10.23 244,441 -0.01(-0.11%)
Jan 04, 2006 10.17 10.27 10.11 10.24 391,763 +0.10(+0.97%)
Jan 03, 2006 10.14 10.19 9.915 10.14 520,647 +0.01(+0.05%)
Dec 30, 2005 10.17 10.23 10.11 10.14 237,321 -0.10(-1.02%)
Dec 29, 2005 10.30 10.35 10.24 10.24 351,053 -0.07(-0.69%)
Dec 28, 2005 10.21 10.35 10.21 10.31 259,045 +0.10(+0.97%)
Dec 27, 2005 10.40 10.41 10.17 10.22 227,463 -0.15(-1.48%)
Dec 23, 2005 10.30 10.41 10.30 10.37 224,908 +0.08(+0.80%)
Dec 22, 2005 10.27 10.38 10.18 10.29 356,165 +0.05(+0.54%)
Dec 21, 2005 10.24 10.36 10.16 10.23 227,646 +0.03(+0.27%)
Dec 20, 2005 10.17 10.27 10.11 10.21 165,942 +0.02(+0.16%)
Dec 19, 2005 10.37 10.37 10.16 10.19 319,654 -0.22(-2.11%)
Dec 16, 2005 10.26 10.41 10.26 10.41 948,922 +0.18(+1.77%)
Dec 15, 2005 10.33 10.40 10.19 10.23 324,400 -0.09(-0.85%)
Dec 14, 2005 10.25 10.41 10.23 10.31 317,828 +0.08(+0.80%)
Dec 13, 2005 10.14 10.28 10.14 10.23 394,136 +0.10(+0.97%)
Dec 12, 2005 10.11 10.18 10.04 10.13 319,654 +0.04(+0.38%)
Dec 09, 2005 10.04 10.13 9.959 10.10 332,068 +0.05(+0.55%)
Dec 08, 2005 9.986 10.13 9.948 10.04 709,774 +0.06(+0.60%)
Dec 07, 2005 9.986 10.01 9.915 9.981 476,286 +0.03(+0.33%)
Dec 06, 2005 9.981 10.02 9.920 9.948 275,840 -0.01(-0.11%)
Dec 05, 2005 9.948 9.992 9.822 9.959 329,694 -0.04(-0.38%)
Dec 02, 2005 9.959 9.997 9.860 9.997 239,329 +0.02(+0.22%)
Dec 01, 2005 9.909 9.986 9.827 9.975 469,532 +0.12(+1.22%)
Nov 30, 2005 9.959 9.997 9.756 9.855 767,644 +0.02(+0.17%)
Nov 29, 2005 9.860 9.926 9.729 9.838 423,163 -0.02(-0.22%)
Nov 28, 2005 10.02 10.04 9.855 9.860 278,761 -0.17(-1.69%)
Nov 25, 2005 10.04 10.05 9.970 10.03 27,748 +0.03(+0.27%)
Nov 23, 2005 10.04 10.10 9.986 10.00 142,393 -0.08(-0.76%)
Nov 22, 2005 10.04 10.13 9.981 10.08 141,662 +0.02(+0.16%)
Nov 21, 2005 9.931 10.08 9.855 10.06 213,772 +0.11(+1.10%)
Nov 18, 2005 10.02 10.02 9.838 9.953 223,630 +0.04(+0.39%)
Nov 17, 2005 9.745 9.915 9.734 9.915 207,747 +0.17(+1.74%)
Nov 16, 2005 9.740 9.794 9.592 9.745 311,439 +0.01(+0.11%)
Nov 15, 2005 9.937 9.992 9.723 9.734 312,717 -0.21(-2.15%)
Nov 14, 2005 10.06 10.10 9.876 9.948 205,009 -0.10(-1.04%)
Nov 11, 2005 10.08 10.12 9.937 10.05 218,883 -0.05(-0.54%)
Nov 10, 2005 9.937 10.11 9.789 10.11 268,356 +0.18(+1.82%)
Nov 09, 2005 9.844 10.02 9.783 9.926 197,342 +0.02(+0.22%)
Nov 08, 2005 9.937 9.970 9.876 9.904 142,027 -0.09(-0.88%)
Nov 07, 2005 9.970 10.05 9.920 9.992 177,261 +0.02(+0.22%)
Nov 04, 2005 9.876 9.970 9.871 9.970 147,687 +0.09(+0.89%)
Nov 03, 2005 9.937 9.997 9.866 9.882 399,248 -0.04(-0.44%)
Nov 02, 2005 9.718 9.931 9.696 9.926 449,998 +0.21(+2.14%)
Nov 01, 2005 9.586 9.794 9.542 9.718 416,591 +0.08(+0.80%)
Oct 31, 2005 9.586 9.690 9.531 9.641 355,069 +0.05(+0.57%)
Oct 28, 2005 9.471 9.641 9.449 9.586 336,631 +0.17(+1.80%)
Oct 27, 2005 9.455 9.526 9.356 9.416 317,463 -0.07(-0.75%)
Oct 26, 2005 9.531 9.559 9.411 9.488 306,692 -0.07(-0.74%)
Oct 25, 2005 9.564 9.608 9.427 9.559 285,698 -0.04(-0.46%)
Oct 24, 2005 9.449 9.614 9.394 9.603 325,130 +0.17(+1.80%)
Oct 21, 2005 9.383 9.520 9.362 9.433 458,396 +0.08(+0.88%)
Oct 20, 2005 9.438 9.471 9.263 9.351 282,960 -0.12(-1.22%)
Oct 19, 2005 9.148 9.493 9.121 9.466 362,189 +0.28(+3.04%)
Oct 18, 2005 9.252 9.285 9.126 9.186 341,560 -0.08(-0.89%)
Oct 17, 2005 9.186 9.394 9.115 9.268 535,617 +0.07(+0.77%)
Oct 14, 2005 9.197 9.208 8.951 9.197 288,802 +0.07(+0.72%)
Oct 13, 2005 9.005 9.148 8.956 9.131 197,707 +0.08(+0.91%)
Oct 12, 2005 8.984 9.093 8.912 9.049 426,996 +0.05(+0.61%)
Oct 11, 2005 9.148 9.236 8.984 8.995 445,069 -0.15(-1.68%)
Oct 10, 2005 9.740 9.740 9.121 9.148 323,853 -0.07(-0.77%)
Oct 07, 2005 9.285 9.312 9.153 9.219 341,013 -0.03(-0.30%)
Oct 06, 2005 9.236 9.416 9.148 9.247 695,352 +0.01(+0.12%)
Oct 05, 2005 9.520 9.520 9.148 9.236 795,393 -0.31(-3.21%)
Oct 04, 2005 9.761 9.811 9.509 9.542 378,619 -0.20(-2.08%)
Oct 03, 2005 9.635 9.855 9.635 9.745 429,369 +0.10(+1.08%)
Sep 30, 2005 9.548 9.652 9.548 9.641 312,717 +0.08(+0.86%)
Sep 29, 2005 9.427 9.559 9.362 9.559 390,303 +0.13(+1.34%)
Sep 28, 2005 9.471 9.575 9.312 9.433 353,426 -0.04(-0.40%)
Sep 27, 2005 9.509 9.575 9.378 9.471 223,630 -0.06(-0.63%)
Sep 26, 2005 9.553 9.635 9.466 9.531 211,764 +0.00(+0.00%)
Sep 23, 2005 9.531 9.619 9.378 9.531 405,272 +0.07(+0.69%)
Sep 22, 2005 9.460 9.509 9.362 9.466 398,335 -0.03(-0.29%)
Sep 21, 2005 9.614 9.619 9.488 9.493 527,767 -0.18(-1.87%)
Sep 20, 2005 9.734 9.827 9.635 9.674 379,714 -0.03(-0.28%)
Sep 19, 2005 9.849 9.860 9.630 9.701 731,681 -0.18(-1.83%)
Sep 16, 2005 9.844 9.887 9.778 9.882 935,595 +0.10(+1.01%)
Sep 15, 2005 9.657 9.789 9.614 9.783 295,922 +0.12(+1.25%)
Sep 14, 2005 9.707 9.789 9.624 9.663 245,536 -0.02(-0.17%)
Sep 13, 2005 9.740 9.772 9.624 9.679 180,547 -0.11(-1.12%)
Sep 12, 2005 9.827 9.849 9.750 9.789 292,453 -0.04(-0.39%)
Sep 09, 2005 9.805 9.838 9.745 9.827 268,173 +0.08(+0.79%)
Sep 08, 2005 9.750 9.811 9.668 9.750 353,974 -0.04(-0.39%)
Sep 07, 2005 9.674 9.816 9.646 9.789 767,827 +0.09(+0.96%)
Sep 06, 2005 9.696 9.729 9.641 9.696 430,465 +0.02(+0.23%)
Sep 02, 2005 9.750 9.750 9.646 9.674 335,719 -0.08(-0.79%)
Sep 01, 2005 9.750 9.772 9.652 9.750 369,674 +0.01(+0.11%)
Aug 31, 2005 9.668 9.778 9.537 9.740 379,897 +0.07(+0.74%)
Aug 30, 2005 9.729 9.734 9.592 9.668 321,297 -0.07(-0.73%)
Aug 29, 2005 9.586 9.740 9.526 9.740 222,717 +0.10(+1.02%)
Aug 26, 2005 9.805 9.805 9.548 9.641 338,822 -0.18(-1.84%)
Aug 25, 2005 9.800 9.860 9.756 9.822 318,376 +0.02(+0.22%)
Aug 24, 2005 9.789 9.871 9.701 9.800 385,739 -0.01(-0.06%)
Aug 23, 2005 9.866 9.876 9.646 9.805 319,106 -0.05(-0.56%)
Aug 22, 2005 9.882 9.887 9.811 9.860 457,848 -0.01(-0.11%)
Aug 19, 2005 9.767 9.876 9.729 9.871 244,258 +0.09(+0.90%)
Aug 18, 2005 9.816 9.849 9.729 9.783 382,635 -0.08(-0.83%)
Aug 17, 2005 9.811 9.866 9.723 9.866 245,901 +0.09(+0.90%)
Aug 16, 2005 9.822 9.860 9.750 9.778 264,705 -0.08(-0.83%)
Aug 15, 2005 9.772 9.860 9.646 9.860 399,978 +0.07(+0.73%)
Aug 12, 2005 9.822 9.833 9.646 9.789 289,532 -0.07(-0.72%)
Aug 11, 2005 9.745 9.920 9.668 9.860 342,473 +0.09(+0.90%)
Aug 10, 2005 9.860 10.03 9.608 9.772 543,284 -0.05(-0.56%)
Aug 09, 2005 9.811 9.860 9.794 9.827 391,946 +0.04(+0.39%)
Aug 08, 2005 9.745 9.816 9.657 9.789 452,006 +0.06(+0.62%)
Aug 05, 2005 9.756 9.756 9.581 9.729 798,314 -0.04(-0.45%)
Aug 04, 2005 9.750 9.887 9.723 9.772 425,171 +0.02(+0.22%)
Aug 03, 2005 9.772 9.811 9.652 9.750 400,526 -0.04(-0.45%)
Aug 02, 2005 9.750 9.805 9.668 9.794 299,390 +0.06(+0.62%)
Aug 01, 2005 9.701 9.805 9.619 9.734 637,665 +0.06(+0.62%)
Jul 29, 2005 9.876 9.876 9.603 9.674 559,349 -0.28(-2.86%)
Jul 28, 2005 9.668 9.964 9.668 9.959 289,532 +0.11(+1.11%)
Jul 27, 2005 9.860 9.860 9.723 9.849 236,409 -0.01(-0.11%)
Jul 26, 2005 9.833 9.931 9.750 9.860 251,378 +0.04(+0.45%)
Jul 25, 2005 9.948 9.997 9.805 9.816 263,609 -0.17(-1.70%)
Jul 22, 2005 9.750 9.986 9.723 9.986 247,544 +0.27(+2.76%)
Jul 21, 2005 9.876 9.959 9.718 9.718 343,568 -0.16(-1.61%)
Jul 20, 2005 9.635 9.887 9.635 9.876 267,991 +0.19(+1.92%)
Jul 19, 2005 9.674 9.745 9.652 9.690 145,679 +0.04(+0.45%)
Jul 18, 2005 9.696 9.740 9.619 9.646 214,867 -0.10(-1.07%)
Jul 15, 2005 9.822 9.849 9.718 9.750 288,437 -0.12(-1.22%)
Jul 14, 2005 9.915 9.948 9.816 9.871 612,290 +0.01(+0.06%)
Jul 13, 2005 9.904 9.926 9.833 9.866 187,849 -0.04(-0.44%)
Jul 12, 2005 9.876 10.00 9.778 9.909 315,638 +0.03(+0.33%)
Jul 11, 2005 9.772 9.876 9.707 9.876 525,941 +0.12(+1.24%)
Jul 08, 2005 9.635 9.789 9.619 9.756 334,258 +0.14(+1.42%)
Jul 07, 2005 9.509 9.701 9.504 9.619 290,627 -0.02(-0.17%)
Jul 06, 2005 9.772 9.800 9.603 9.635 259,411 -0.14(-1.46%)
Jul 05, 2005 9.597 9.805 9.597 9.778 395,597 +0.16(+1.71%)
Jul 01, 2005 9.657 9.657 9.597 9.614 160,648 -0.01(-0.11%)
Jun 30, 2005 9.635 9.685 9.586 9.624 410,384 +0.01(+0.06%)
Jun 29, 2005 9.570 9.635 9.526 9.619 255,942 +0.04(+0.40%)
Jun 28, 2005 9.394 9.581 9.394 9.581 342,473 +0.22(+2.34%)
Jun 27, 2005 9.329 9.422 9.257 9.362 491,803 +0.03(+0.29%)
Jun 24, 2005 9.405 9.455 9.329 9.334 357,990 -0.07(-0.76%)
Jun 23, 2005 9.564 9.586 9.405 9.405 350,688 -0.17(-1.77%)
Jun 22, 2005 9.614 9.641 9.515 9.575 353,244 +0.00(+0.00%)
Jun 21, 2005 9.548 9.614 9.509 9.575 211,033 +0.03(+0.29%)
Jun 20, 2005 9.597 9.630 9.520 9.548 336,631 -0.08(-0.85%)
Jun 17, 2005 9.712 9.712 9.592 9.630 621,235 -0.01(-0.06%)
Jun 16, 2005 9.581 9.657 9.537 9.635 306,145 +0.05(+0.51%)
Jun 15, 2005 9.537 9.586 9.416 9.586 344,116 +0.09(+0.92%)
Jun 14, 2005 9.449 9.531 9.444 9.498 297,747 +0.03(+0.35%)
Jun 13, 2005 9.422 9.520 9.345 9.466 387,929 +0.04(+0.41%)
Jun 10, 2005 9.482 9.498 9.323 9.427 475,373 -0.09(-0.92%)
Jun 09, 2005 9.312 9.515 9.203 9.515 922,086 -0.14(-1.47%)
Jun 08, 2005 9.652 9.718 9.624 9.657 272,007 +0.01(+0.06%)
Jun 07, 2005 9.729 9.789 9.652 9.652 558,253 -0.06(-0.62%)
Jun 06, 2005 9.696 9.750 9.657 9.712 282,412 +0.03(+0.28%)
Jun 03, 2005 9.750 9.805 9.668 9.685 613,020 -0.11(-1.12%)
Jun 02, 2005 9.750 9.822 9.702 9.794 647,888 +0.01(+0.06%)
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.