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: 7:00 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 30, 2008 8.238 8.322 8.139 8.212 706,158 -0.07(-0.82%)
May 29, 2008 8.108 8.337 8.108 8.280 802,068 +0.13(+1.60%)
May 28, 2008 8.238 8.280 8.019 8.149 727,115 -0.04(-0.45%)
May 27, 2008 7.993 8.264 7.993 8.186 543,058 +0.19(+2.35%)
May 26, 2008 7.993 8.055 7.888 7.998 0 +0.00(+0.00%)
May 23, 2008 7.993 8.055 7.888 7.998 978,678 -0.06(-0.71%)
May 22, 2008 7.915 8.087 7.831 8.055 745,699 +0.16(+1.98%)
May 21, 2008 7.977 8.055 7.878 7.899 958,021 -0.03(-0.33%)
May 20, 2008 7.941 7.962 7.779 7.925 822,578 -0.07(-0.85%)
May 19, 2008 7.998 8.196 7.831 7.993 779,009 +0.01(+0.13%)
May 16, 2008 8.259 8.259 7.883 7.982 537,390 -0.20(-2.43%)
May 15, 2008 8.118 8.191 7.962 8.181 434,786 +0.03(+0.38%)
May 14, 2008 8.243 8.316 8.123 8.149 373,905 -0.10(-1.20%)
May 13, 2008 8.348 8.405 8.181 8.249 1,339,368 -0.05(-0.63%)
May 12, 2008 7.883 8.379 7.883 8.301 1,593,327 +0.47(+6.00%)
May 09, 2008 7.805 8.014 7.685 7.831 1,027,204 +0.00(+0.00%)
May 08, 2008 7.935 8.066 7.831 7.831 1,536,730 -0.08(-0.99%)
May 07, 2008 8.259 8.280 7.878 7.909 930,232 -0.35(-4.24%)
May 06, 2008 7.962 8.306 7.868 8.259 710,887 +0.16(+1.93%)
May 05, 2008 8.113 8.254 8.055 8.102 630,342 -0.06(-0.70%)
May 02, 2008 8.499 8.635 8.113 8.160 1,019,027 -0.26(-3.10%)
May 01, 2008 8.035 8.431 7.967 8.421 1,102,974 +0.37(+4.54%)
Apr 30, 2008 8.233 8.264 8.040 8.055 879,723 -0.14(-1.66%)
Apr 29, 2008 8.217 8.353 8.160 8.191 1,176,189 +0.04(+0.51%)
Apr 28, 2008 7.946 8.160 7.915 8.149 738,026 +0.16(+2.03%)
Apr 25, 2008 7.857 8.050 7.711 7.988 757,734 +0.15(+1.93%)
Apr 24, 2008 7.486 7.836 7.413 7.836 1,010,409 +0.34(+4.60%)
Apr 23, 2008 7.048 7.727 7.048 7.492 1,604,473 +0.55(+7.98%)
Apr 22, 2008 6.975 7.090 6.771 6.938 804,787 -0.12(-1.70%)
Apr 21, 2008 7.335 7.424 7.058 7.058 666,835 -0.36(-4.79%)
Apr 18, 2008 7.434 7.727 7.361 7.413 703,863 -0.05(-0.63%)
Apr 17, 2008 7.262 7.492 7.194 7.460 790,801 +0.15(+2.07%)
Apr 16, 2008 7.152 7.377 7.152 7.309 902,737 +0.23(+3.32%)
Apr 15, 2008 6.823 7.090 6.803 7.074 875,030 +0.28(+4.15%)
Apr 14, 2008 6.938 6.959 6.776 6.792 492,857 -0.16(-2.33%)
Apr 11, 2008 7.011 7.152 6.938 6.954 599,572 -0.16(-2.20%)
Apr 10, 2008 6.938 7.142 6.813 7.111 997,365 +0.18(+2.64%)
Apr 09, 2008 7.168 7.220 6.907 6.928 874,691 -0.27(-3.70%)
Apr 08, 2008 7.158 7.309 7.090 7.194 801,587 -0.08(-1.08%)
Apr 07, 2008 7.356 7.387 7.236 7.272 850,077 -0.06(-0.85%)
Apr 04, 2008 7.486 7.560 7.325 7.335 721,821 -0.16(-2.16%)
Apr 03, 2008 7.466 7.601 7.413 7.497 833,769 -0.05(-0.69%)
Apr 02, 2008 7.747 7.857 7.523 7.549 1,190,178 -0.19(-2.43%)
Apr 01, 2008 7.466 7.737 7.466 7.737 1,231,625 +0.35(+4.81%)
Mar 31, 2008 7.147 7.513 7.126 7.382 1,214,769 +0.27(+3.74%)
Mar 28, 2008 7.364 7.424 7.100 7.116 752,658 -0.27(-3.61%)
Mar 27, 2008 7.377 7.523 7.220 7.382 1,190,657 +0.03(+0.35%)
Mar 26, 2008 7.309 7.434 7.241 7.356 1,402,176 -0.04(-0.56%)
Mar 25, 2008 7.377 7.445 7.231 7.398 1,134,537 -0.01(-0.07%)
Mar 24, 2008 7.178 7.507 7.178 7.403 1,432,048 +0.22(+3.13%)
Mar 21, 2008 7.131 7.178 6.886 7.178 2,742,043 +0.00(+0.00%)
Mar 20, 2008 7.131 7.178 6.886 7.178 2,742,043 +0.15(+2.15%)
Mar 19, 2008 7.173 7.278 7.027 7.027 1,238,013 -0.10(-1.39%)
Mar 18, 2008 6.996 7.147 6.771 7.126 1,488,715 +0.30(+4.36%)
Mar 17, 2008 6.776 6.912 6.474 6.829 1,424,242 +0.08(+1.24%)
Mar 14, 2008 6.949 6.996 6.656 6.745 1,386,473 -0.11(-1.67%)
Mar 13, 2008 6.510 6.907 6.369 6.860 1,550,566 +0.24(+3.63%)
Mar 12, 2008 6.787 7.043 6.594 6.620 1,149,384 -0.16(-2.31%)
Mar 11, 2008 6.380 6.776 6.380 6.776 1,186,560 +0.46(+7.27%)
Mar 10, 2008 6.338 6.442 6.202 6.317 1,032,428 +0.02(+0.25%)
Mar 07, 2008 6.181 6.526 6.171 6.301 1,095,489 +0.05(+0.84%)
Mar 06, 2008 6.312 6.359 6.223 6.249 1,138,389 -0.11(-1.72%)
Mar 05, 2008 6.369 6.448 6.260 6.359 1,809,617 +0.01(+0.16%)
Mar 04, 2008 6.134 6.390 6.098 6.348 1,671,131 +0.09(+1.50%)
Mar 03, 2008 6.244 6.312 6.139 6.254 1,139,380 -0.01(-0.08%)
Feb 29, 2008 6.526 6.578 6.228 6.260 1,097,900 -0.33(-4.99%)
Feb 28, 2008 6.750 6.771 6.557 6.588 1,132,296 -0.21(-3.07%)
Feb 27, 2008 6.609 6.823 6.536 6.797 1,253,925 +0.16(+2.36%)
Feb 26, 2008 6.620 6.761 6.541 6.641 1,060,663 +0.05(+0.79%)
Feb 25, 2008 6.609 6.609 6.343 6.588 1,140,583 +0.01(+0.08%)
Feb 22, 2008 6.489 6.672 6.312 6.583 1,135,491 +0.09(+1.37%)
Feb 21, 2008 6.766 6.787 6.489 6.494 898,264 -0.21(-3.12%)
Feb 20, 2008 6.468 6.729 6.406 6.703 981,087 +0.18(+2.72%)
Feb 19, 2008 6.693 6.698 6.474 6.526 947,898 -0.14(-2.04%)
Feb 18, 2008 6.688 6.808 6.531 6.662 0 +0.00(+0.00%)
Feb 15, 2008 6.688 6.808 6.531 6.662 1,284,875 -0.01(-0.08%)
Feb 14, 2008 6.756 6.797 6.568 6.667 891,696 -0.07(-1.08%)
Feb 13, 2008 6.855 6.917 6.568 6.740 831,229 -0.04(-0.54%)
Feb 12, 2008 6.849 6.912 6.698 6.776 800,307 +0.04(+0.62%)
Feb 11, 2008 6.980 6.980 6.729 6.735 1,131,476 -0.22(-3.23%)
Feb 08, 2008 6.949 7.137 6.745 6.959 1,428,579 -0.04(-0.52%)
Feb 07, 2008 6.688 7.006 6.620 6.996 1,499,859 +0.30(+4.52%)
Feb 06, 2008 6.735 6.896 6.656 6.693 1,036,088 -0.03(-0.47%)
Feb 05, 2008 6.849 7.069 6.724 6.724 1,131,482 -0.26(-3.67%)
Feb 04, 2008 7.231 7.241 6.959 6.980 922,903 -0.31(-4.23%)
Feb 01, 2008 7.220 7.361 7.111 7.288 1,287,039 +0.11(+1.53%)
Jan 31, 2008 6.714 7.267 6.578 7.178 1,829,937 +0.39(+5.77%)
Jan 30, 2008 6.803 7.069 6.688 6.787 1,420,628 -0.02(-0.23%)
Jan 29, 2008 6.615 6.803 6.401 6.803 988,935 +0.23(+3.58%)
Jan 28, 2008 6.531 6.578 6.202 6.568 1,931,895 -0.02(-0.24%)
Jan 25, 2008 6.917 6.943 6.557 6.583 1,027,394 -0.22(-3.22%)
Jan 24, 2008 7.163 7.163 6.630 6.803 2,884,942 -0.41(-5.65%)
Jan 23, 2008 6.709 7.325 6.547 7.210 2,173,057 +0.36(+5.26%)
Jan 22, 2008 6.066 7.069 6.066 6.849 1,660,391 +0.31(+4.79%)
Jan 21, 2008 6.651 6.766 6.380 6.536 0 +0.00(+0.00%)
Jan 18, 2008 6.651 6.766 6.380 6.536 1,326,848 -0.06(-0.87%)
Jan 17, 2008 6.865 6.870 6.594 6.594 861,769 -0.22(-3.22%)
Jan 16, 2008 6.599 6.959 6.599 6.813 1,063,602 +0.21(+3.16%)
Jan 15, 2008 6.604 6.714 6.505 6.604 813,308 -0.07(-1.09%)
Jan 14, 2008 6.855 6.865 6.578 6.677 1,011,942 -0.12(-1.77%)
Jan 11, 2008 6.844 6.980 6.682 6.797 1,032,629 -0.10(-1.44%)
Jan 10, 2008 6.641 7.058 6.536 6.896 1,285,854 +0.16(+2.40%)
Jan 09, 2008 6.667 6.761 6.354 6.735 1,853,215 +0.04(+0.62%)
Jan 08, 2008 7.017 7.142 6.667 6.693 1,208,017 -0.32(-4.54%)
Jan 07, 2008 6.829 7.178 6.766 7.011 1,158,858 +0.20(+2.99%)
Jan 04, 2008 7.121 7.173 6.750 6.808 1,218,061 -0.39(-5.37%)
Jan 03, 2008 7.413 7.518 7.142 7.194 1,074,961 -0.19(-2.55%)
Jan 02, 2008 7.518 7.606 7.283 7.382 1,049,893 -0.15(-1.94%)
Jan 01, 2008 7.413 7.659 7.340 7.528 0 +0.00(+0.00%)
Dec 31, 2007 7.413 7.659 7.340 7.528 847,560 +0.06(+0.77%)
Dec 28, 2007 7.580 7.695 7.403 7.471 686,641 -0.08(-1.11%)
Dec 27, 2007 7.852 7.909 7.544 7.554 760,651 -0.31(-3.92%)
Dec 26, 2007 7.810 7.878 7.638 7.862 576,676 +0.03(+0.40%)
Dec 24, 2007 7.653 7.852 7.627 7.831 315,487 +0.11(+1.42%)
Dec 21, 2007 7.554 7.784 7.554 7.721 1,351,363 +0.20(+2.71%)
Dec 20, 2007 7.497 7.554 7.298 7.518 808,710 +0.11(+1.55%)
Dec 19, 2007 7.460 7.539 7.257 7.403 919,426 -0.09(-1.18%)
Dec 18, 2007 7.372 7.533 7.158 7.492 1,358,067 +0.22(+3.09%)
Dec 17, 2007 7.304 7.481 7.262 7.267 891,673 -0.05(-0.71%)
Dec 14, 2007 7.549 7.560 7.314 7.319 774,998 -0.23(-3.04%)
Dec 13, 2007 7.345 7.565 7.257 7.549 1,039,907 +0.13(+1.69%)
Dec 12, 2007 7.821 7.904 7.325 7.424 1,309,605 -0.20(-2.67%)
Dec 11, 2007 8.113 8.181 7.612 7.627 1,221,622 -0.43(-5.31%)
Dec 10, 2007 7.774 8.055 7.680 8.055 551,654 +0.28(+3.63%)
Dec 07, 2007 7.935 7.935 7.716 7.774 692,441 -0.14(-1.72%)
Dec 06, 2007 7.554 7.909 7.497 7.909 882,264 +0.36(+4.70%)
Dec 05, 2007 7.591 7.606 7.413 7.554 670,222 +0.10(+1.40%)
Dec 04, 2007 7.486 7.544 7.377 7.450 741,671 -0.12(-1.59%)
Dec 03, 2007 7.747 7.789 7.528 7.570 727,495 -0.19(-2.42%)
Nov 30, 2007 7.669 7.962 7.669 7.758 1,364,579 +0.17(+2.27%)
Nov 29, 2007 7.826 7.826 7.481 7.586 1,130,126 -0.25(-3.20%)
Nov 28, 2007 7.586 7.878 7.486 7.836 1,181,269 +0.36(+4.82%)
Nov 27, 2007 7.439 7.580 7.403 7.476 1,041,248 +0.07(+0.92%)
Nov 26, 2007 7.951 7.951 7.366 7.408 1,183,568 -0.54(-6.83%)
Nov 23, 2007 7.758 8.029 7.747 7.951 243,072 +0.26(+3.39%)
Nov 21, 2007 7.586 7.909 7.460 7.690 1,109,056 +0.07(+0.89%)
Nov 20, 2007 7.601 7.706 7.434 7.622 1,135,489 +0.01(+0.07%)
Nov 19, 2007 7.821 7.821 7.518 7.617 986,083 -0.29(-3.63%)
Nov 16, 2007 7.915 8.082 7.727 7.904 934,557 +0.01(+0.07%)
Nov 15, 2007 8.134 8.134 7.852 7.899 853,724 -0.17(-2.07%)
Nov 14, 2007 8.478 8.541 8.008 8.066 761,973 -0.44(-5.16%)
Nov 13, 2007 8.275 8.504 8.217 8.504 654,515 +0.29(+3.56%)
Nov 12, 2007 8.202 8.416 8.102 8.212 1,017,688 -0.01(-0.13%)
Nov 09, 2007 7.794 8.270 7.627 8.223 1,073,428 +0.30(+3.82%)
Nov 08, 2007 7.633 7.941 7.565 7.920 1,095,073 +0.37(+4.91%)
Nov 07, 2007 7.727 7.847 7.549 7.549 996,620 -0.38(-4.81%)
Nov 06, 2007 7.685 7.946 7.560 7.930 885,329 +0.26(+3.33%)
Nov 05, 2007 7.497 7.789 7.466 7.674 955,818 +0.06(+0.75%)
Nov 02, 2007 7.951 8.019 7.580 7.617 1,669,522 -0.18(-2.28%)
Nov 01, 2007 8.176 8.212 7.732 7.794 1,427,790 -0.48(-5.74%)
Oct 31, 2007 8.196 8.348 8.008 8.270 1,454,798 +0.07(+0.83%)
Oct 30, 2007 8.384 8.384 8.092 8.202 1,162,306 -0.19(-2.30%)
Oct 29, 2007 8.630 8.698 8.358 8.395 942,027 -0.22(-2.60%)
Oct 26, 2007 8.316 8.718 8.280 8.619 1,044,505 +0.38(+4.56%)
Oct 25, 2007 7.831 8.437 7.831 8.243 1,625,083 +0.32(+4.02%)
Oct 24, 2007 8.035 8.071 7.716 7.925 1,112,695 -0.13(-1.62%)
Oct 23, 2007 8.045 8.162 7.868 8.055 874,986 +0.09(+1.11%)
Oct 22, 2007 7.716 8.129 7.638 7.967 1,337,763 +0.17(+2.14%)
Oct 19, 2007 7.988 8.024 7.779 7.800 1,012,325 -0.21(-2.61%)
Oct 18, 2007 7.988 8.123 7.925 8.008 859,662 -0.06(-0.71%)
Oct 17, 2007 8.217 8.264 7.972 8.066 1,021,710 -0.09(-1.09%)
Oct 16, 2007 8.301 8.374 8.092 8.155 867,132 -0.15(-1.82%)
Oct 15, 2007 8.473 8.536 8.212 8.306 957,925 -0.19(-2.27%)
Oct 12, 2007 8.551 8.672 8.468 8.499 770,018 -0.06(-0.67%)
Oct 11, 2007 8.604 8.692 8.442 8.557 1,591,754 +0.09(+1.11%)
Oct 10, 2007 9.126 9.157 8.437 8.463 4,617,811 -0.66(-7.27%)
Oct 09, 2007 9.032 9.131 8.953 9.126 427,915 +0.07(+0.81%)
Oct 08, 2007 9.094 9.110 8.990 9.053 238,667 -0.08(-0.86%)
Oct 05, 2007 9.021 9.167 8.922 9.131 485,379 +0.24(+2.70%)
Oct 04, 2007 8.870 8.943 8.823 8.891 586,133 +0.07(+0.83%)
Oct 03, 2007 8.959 8.964 8.771 8.818 824,609 -0.17(-1.86%)
Oct 02, 2007 8.906 9.006 8.849 8.985 398,609 +0.08(+0.88%)
Oct 01, 2007 8.536 8.917 8.536 8.906 541,311 +0.36(+4.22%)
Sep 28, 2007 8.792 8.823 8.546 8.546 653,174 -0.30(-3.36%)
Sep 27, 2007 8.739 8.844 8.692 8.844 610,268 +0.09(+1.01%)
Sep 26, 2007 8.797 8.912 8.724 8.755 436,152 +0.04(+0.42%)
Sep 25, 2007 8.771 8.912 8.682 8.718 501,086 -0.15(-1.65%)
Sep 24, 2007 8.933 9.000 8.818 8.865 640,915 -0.09(-1.05%)
Sep 21, 2007 9.126 9.293 8.886 8.959 1,294,282 -0.19(-2.05%)
Sep 20, 2007 9.230 9.298 9.037 9.147 440,174 -0.11(-1.18%)
Sep 19, 2007 9.288 9.392 9.183 9.256 782,468 +0.09(+1.03%)
Sep 18, 2007 8.724 9.162 8.630 9.162 740,328 +0.47(+5.41%)
Sep 17, 2007 8.750 8.792 8.635 8.692 1,260,569 -0.08(-0.89%)
Sep 14, 2007 8.713 8.781 8.410 8.771 450,901 +0.06(+0.66%)
Sep 13, 2007 8.630 8.765 8.531 8.713 926,129 +0.11(+1.27%)
Sep 12, 2007 8.682 8.755 8.572 8.604 439,983 -0.09(-1.08%)
Sep 11, 2007 8.572 8.739 8.588 8.698 912,146 +0.13(+1.46%)
Sep 10, 2007 8.609 8.724 8.416 8.572 536,714 +0.04(+0.43%)
Sep 07, 2007 8.551 8.614 8.473 8.536 676,735 -0.19(-2.15%)
Sep 06, 2007 8.718 8.833 8.504 8.724 667,732 +0.01(+0.06%)
Sep 05, 2007 8.812 8.818 8.614 8.718 538,055 -0.15(-1.65%)
Sep 04, 2007 8.750 8.922 8.718 8.865 357,618 +0.09(+1.07%)
Aug 31, 2007 8.708 8.844 8.692 8.771 487,103 +0.09(+1.08%)
Aug 30, 2007 8.786 8.875 8.619 8.677 395,161 -0.17(-1.89%)
Aug 29, 2007 8.578 8.849 8.551 8.844 537,672 +0.31(+3.61%)
Aug 28, 2007 8.708 8.724 8.536 8.536 638,808 -0.21(-2.45%)
Aug 27, 2007 8.802 8.839 8.703 8.750 355,319 -0.10(-1.12%)
Aug 24, 2007 8.854 8.854 8.666 8.849 447,070 +0.02(+0.18%)
Aug 23, 2007 8.990 9.094 8.818 8.833 602,414 -0.16(-1.74%)
Aug 22, 2007 9.199 9.282 8.896 8.990 880,157 -0.17(-1.88%)
Aug 21, 2007 9.032 9.272 8.901 9.162 904,101 +0.13(+1.45%)
Aug 20, 2007 9.047 9.131 8.833 9.032 785,150 +0.01(+0.06%)
Aug 17, 2007 8.687 9.371 8.687 9.027 2,047,444 +0.34(+3.91%)
Aug 16, 2007 7.988 8.718 7.977 8.687 1,933,474 +0.74(+9.26%)
Aug 15, 2007 7.831 8.144 7.810 7.951 828,440 +0.08(+0.99%)
Aug 14, 2007 7.831 8.019 7.721 7.873 1,230,880 +0.09(+1.14%)
Aug 13, 2007 8.191 8.223 7.758 7.784 1,858,387 -0.27(-3.31%)
Aug 10, 2007 8.270 8.332 7.695 8.050 3,448,992 -0.34(-4.10%)
Aug 09, 2007 8.536 9.053 8.369 8.395 3,267,023 -0.21(-2.43%)
Aug 08, 2007 7.946 8.927 7.909 8.604 3,534,805 +0.79(+10.09%)
Aug 07, 2007 7.476 7.888 7.413 7.815 1,620,103 +0.28(+3.67%)
Aug 06, 2007 7.199 7.539 7.069 7.539 1,293,516 +0.28(+3.88%)
Aug 03, 2007 7.372 7.528 7.241 7.257 1,030,522 -0.27(-3.61%)
Aug 02, 2007 7.549 7.664 7.476 7.528 1,031,671 +0.01(+0.14%)
Aug 01, 2007 7.372 7.539 7.231 7.518 1,324,929 +0.16(+2.13%)
Jul 31, 2007 7.497 7.596 7.361 7.361 930,917 -0.05(-0.70%)
Jul 30, 2007 7.309 7.466 7.184 7.413 1,372,433 +0.02(+0.28%)
Jul 27, 2007 7.413 7.721 7.309 7.392 1,092,391 -0.11(-1.46%)
Jul 26, 2007 7.429 7.664 7.335 7.502 1,341,977 +0.00(+0.00%)
Jul 25, 2007 7.330 7.518 7.267 7.502 1,136,064 +0.20(+2.79%)
Jul 24, 2007 7.695 7.695 7.257 7.298 892,991 -0.41(-5.28%)
Jul 23, 2007 7.758 7.805 7.706 7.706 389,797 -0.05(-0.61%)
Jul 20, 2007 7.909 7.915 7.606 7.753 719,066 -0.17(-2.17%)
Jul 19, 2007 7.925 8.019 7.883 7.925 517,751 +0.07(+0.86%)
Jul 18, 2007 7.888 7.920 7.747 7.857 476,951 -0.09(-1.12%)
Jul 17, 2007 8.003 8.024 7.946 7.946 462,777 -0.03(-0.39%)
Jul 16, 2007 8.029 8.066 7.951 7.977 414,124 -0.08(-0.97%)
Jul 13, 2007 8.061 8.076 7.993 8.055 268,357 -0.03(-0.32%)
Jul 12, 2007 7.930 8.082 7.930 8.082 500,703 +0.19(+2.38%)
Jul 11, 2007 7.878 7.941 7.789 7.894 806,029 -0.01(-0.13%)
Jul 10, 2007 8.108 8.165 7.894 7.904 577,322 -0.26(-3.20%)
Jul 09, 2007 8.243 8.243 8.149 8.165 418,338 -0.08(-0.95%)
Jul 06, 2007 8.155 8.249 8.129 8.243 392,479 +0.09(+1.09%)
Jul 05, 2007 8.186 8.202 8.066 8.155 473,695 -0.05(-0.64%)
Jul 03, 2007 8.296 8.316 8.144 8.207 293,641 -0.10(-1.19%)
Jul 02, 2007 8.270 8.322 8.249 8.306 432,129 +0.08(+0.95%)
Jun 29, 2007 8.473 8.478 8.223 8.228 725,196 -0.23(-2.78%)
Jun 28, 2007 8.447 8.536 8.400 8.463 430,022 +0.02(+0.25%)
Jun 27, 2007 8.322 8.442 8.254 8.442 712,745 +0.06(+0.68%)
Jun 26, 2007 8.520 8.588 8.332 8.384 796,308 -0.09(-1.11%)
Jun 25, 2007 8.604 8.604 8.431 8.478 712,362 -0.13(-1.46%)
Jun 22, 2007 8.661 8.713 8.541 8.604 861,577 -0.09(-1.08%)
Jun 21, 2007 8.797 8.797 8.656 8.698 752,970 -0.11(-1.24%)
Jun 20, 2007 8.938 8.948 8.776 8.807 679,033 -0.13(-1.40%)
Jun 19, 2007 8.896 8.953 8.844 8.933 534,224 -0.01(-0.12%)
Jun 18, 2007 8.980 9.000 8.901 8.943 624,059 -0.03(-0.35%)
Jun 15, 2007 8.745 9.246 8.745 8.974 2,261,785 +0.24(+2.75%)
Jun 14, 2007 8.729 8.776 8.666 8.734 811,967 +0.04(+0.42%)
Jun 13, 2007 8.640 8.713 8.593 8.698 1,182,227 +0.07(+0.79%)
Jun 12, 2007 8.666 8.734 8.609 8.630 906,782 -0.10(-1.20%)
Jun 11, 2007 8.698 8.771 8.661 8.734 701,444 +0.01(+0.06%)
Jun 08, 2007 8.604 8.750 8.588 8.729 655,664 +0.11(+1.33%)
Jun 07, 2007 8.750 8.692 8.604 8.614 1,018,646 -0.14(-1.55%)
Jun 06, 2007 8.692 8.755 8.619 8.750 642,065 -0.01(-0.12%)
Jun 05, 2007 8.724 8.760 8.692 8.760 676,926 -0.02(-0.24%)
Jun 04, 2007 8.724 8.797 8.713 8.781 435,577 -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.