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

Provident Financial Services (NY: PFS )

18.33 +0.21 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2009 5.203 5.289 5.101 5.289 897,678 +0.12(+2.29%)
May 28, 2009 5.117 5.219 4.972 5.171 1,120,696 +0.09(+1.69%)
May 27, 2009 5.327 5.327 5.037 5.085 1,127,449 -0.26(-4.92%)
May 26, 2009 4.961 5.348 4.956 5.348 940,746 +0.34(+6.87%)
May 22, 2009 5.149 5.149 5.004 5.004 534,116 -0.12(-2.31%)
May 21, 2009 5.203 5.225 5.010 5.123 1,369,036 -0.13(-2.46%)
May 20, 2009 5.450 5.698 5.225 5.252 2,089,216 -0.13(-2.40%)
May 19, 2009 5.569 5.596 5.359 5.381 1,401,005 -0.18(-3.28%)
May 18, 2009 5.203 5.585 5.203 5.563 1,316,833 +0.47(+9.29%)
May 15, 2009 5.133 5.198 5.015 5.090 1,146,323 -0.05(-0.94%)
May 14, 2009 5.010 5.203 4.913 5.139 1,002,799 +0.16(+3.24%)
May 13, 2009 5.149 5.198 4.972 4.977 1,176,147 -0.25(-4.83%)
May 12, 2009 5.501 5.538 5.092 5.230 1,340,439 -0.25(-4.56%)
May 11, 2009 5.884 5.884 5.464 5.480 1,446,033 -0.53(-8.84%)
May 08, 2009 5.443 6.011 5.443 6.011 1,440,676 +0.55(+10.13%)
May 07, 2009 5.634 5.804 5.421 5.459 1,512,930 -0.12(-2.19%)
May 06, 2009 5.453 5.708 5.384 5.581 1,575,627 +0.11(+1.94%)
May 05, 2009 5.714 5.746 5.395 5.475 1,412,317 -0.30(-5.16%)
May 04, 2009 5.661 5.804 5.480 5.772 1,091,058 +0.16(+2.84%)
May 01, 2009 5.671 5.905 5.554 5.613 940,561 -0.06(-1.03%)
Apr 30, 2009 5.900 5.921 5.661 5.671 865,620 -0.19(-3.26%)
Apr 29, 2009 5.634 5.900 5.496 5.863 898,553 +0.30(+5.45%)
Apr 28, 2009 5.352 5.714 5.294 5.560 868,958 +0.15(+2.85%)
Apr 27, 2009 5.405 5.538 5.315 5.405 1,265,952 -0.14(-2.49%)
Apr 24, 2009 5.358 5.671 5.315 5.544 1,332,511 +0.23(+4.30%)
Apr 23, 2009 5.501 5.501 5.172 5.315 1,556,645 -0.11(-2.06%)
Apr 22, 2009 5.607 5.857 5.358 5.427 1,267,118 -0.44(-7.43%)
Apr 21, 2009 5.506 5.868 5.257 5.863 1,479,563 +0.31(+5.65%)
Apr 20, 2009 6.011 6.070 5.522 5.549 1,287,919 -0.64(-10.31%)
Apr 17, 2009 6.049 6.298 5.921 6.187 896,609 +0.16(+2.65%)
Apr 16, 2009 5.916 6.102 5.703 6.027 1,130,529 +0.19(+3.28%)
Apr 15, 2009 5.740 5.863 5.517 5.836 1,257,640 -0.06(-1.08%)
Apr 14, 2009 6.511 6.532 5.868 5.900 1,171,802 -0.69(-10.48%)
Apr 13, 2009 6.203 6.628 6.118 6.591 978,069 +0.29(+4.55%)
Apr 09, 2009 5.926 6.320 5.831 6.304 1,102,001 +0.54(+9.31%)
Apr 08, 2009 5.788 5.889 5.618 5.767 466,785 +0.01(+0.18%)
Apr 07, 2009 5.751 5.985 5.719 5.756 903,650 -0.10(-1.63%)
Apr 06, 2009 5.879 6.139 5.698 5.852 725,801 -0.13(-2.22%)
Apr 03, 2009 5.863 6.022 5.799 5.985 1,226,973 +0.10(+1.72%)
Apr 02, 2009 5.964 6.123 5.847 5.884 1,272,881 +0.08(+1.37%)
Apr 01, 2009 5.650 5.900 5.506 5.804 800,753 +0.06(+1.02%)
Mar 31, 2009 5.650 5.847 5.560 5.746 1,315,027 +0.19(+3.45%)
Mar 30, 2009 5.517 5.661 5.358 5.554 1,400,380 -0.41(-6.86%)
Mar 26, 2009 5.937 6.011 5.703 5.964 1,120,604 +0.10(+1.72%)
Mar 25, 2009 5.634 5.900 5.512 5.863 1,055,374 +0.31(+5.55%)
Mar 24, 2009 5.974 6.176 5.528 5.554 1,152,560 -0.57(-9.37%)
Mar 23, 2009 5.778 6.139 5.756 6.128 1,213,103 +0.70(+12.93%)
Mar 20, 2009 5.453 5.629 5.400 5.427 972,504 -0.03(-0.58%)
Mar 19, 2009 5.809 5.841 5.379 5.459 982,380 -0.34(-5.87%)
Mar 18, 2009 5.358 5.841 5.257 5.799 1,217,850 +0.40(+7.38%)
Mar 17, 2009 5.028 5.405 5.002 5.400 905,127 +0.38(+7.63%)
Mar 16, 2009 5.118 5.331 4.986 5.017 784,985 -0.03(-0.63%)
Mar 13, 2009 5.103 5.145 4.948 5.049 0 -0.04(-0.73%)
Mar 12, 2009 4.544 5.129 4.396 5.087 1,165,958 +0.49(+10.64%)
Mar 11, 2009 4.608 4.837 4.539 4.598 1,221,780 +0.01(+0.12%)
Mar 10, 2009 4.226 4.608 4.226 4.592 1,051,494 +0.39(+9.37%)
Mar 09, 2009 4.268 4.406 4.151 4.199 577,335 -0.13(-3.07%)
Mar 06, 2009 4.353 4.491 4.178 4.332 0 -0.04(-0.97%)
Mar 05, 2009 4.672 4.762 4.305 4.374 543,248 -0.35(-7.42%)
Mar 04, 2009 4.922 5.007 4.571 4.725 910,080 -0.20(-4.00%)
Mar 02, 2009 4.858 5.134 4.858 4.922 1,206,905 -0.04(-0.86%)
Feb 27, 2009 4.746 5.118 4.730 4.964 0 +0.15(+3.20%)
Feb 26, 2009 4.725 5.044 4.683 4.810 1,009,881 +0.18(+3.78%)
Feb 25, 2009 4.725 4.752 4.417 4.635 1,226,882 -0.12(-2.46%)
Feb 24, 2009 4.667 4.768 4.454 4.752 1,544,002 +0.15(+3.23%)
Feb 23, 2009 4.911 4.932 4.576 4.603 1,280,113 -0.24(-4.94%)
Feb 20, 2009 4.704 4.970 4.571 4.842 1,938,945 +0.06(+1.33%)
Feb 19, 2009 4.890 4.970 4.773 4.778 1,075,206 -0.10(-2.07%)
Feb 18, 2009 4.991 5.108 4.789 4.879 1,318,656 -0.06(-1.18%)
Feb 17, 2009 5.140 5.188 4.922 4.938 1,256,434 -0.35(-6.63%)
Feb 13, 2009 5.448 5.448 4.082 5.289 1,385,439 -0.18(-3.21%)
Feb 12, 2009 5.342 5.506 5.273 5.464 1,511,224 -0.01(-0.10%)
Feb 11, 2009 5.448 5.666 5.363 5.469 1,076,080 +0.09(+1.68%)
Feb 10, 2009 5.689 5.805 5.368 5.379 1,161,518 -0.36(-6.32%)
Feb 09, 2009 5.763 5.878 5.631 5.742 804,066 -0.04(-0.64%)
Feb 06, 2009 5.579 5.805 5.542 5.779 1,098,153 +0.23(+4.07%)
Feb 05, 2009 5.358 5.684 5.295 5.552 1,346,213 +0.14(+2.62%)
Feb 04, 2009 5.458 5.576 5.363 5.410 1,261,269 -0.06(-1.06%)
Feb 03, 2009 5.700 5.710 5.337 5.468 1,179,782 -0.21(-3.61%)
Feb 02, 2009 5.668 5.715 5.442 5.673 1,378,206 -0.07(-1.28%)
Jan 30, 2009 5.926 6.141 5.668 5.747 0 -0.23(-3.79%)
Jan 29, 2009 7.256 7.372 5.915 5.973 1,978,683 -1.56(-20.67%)
Jan 28, 2009 7.393 7.529 7.314 7.529 1,616,853 +0.35(+4.83%)
Jan 27, 2009 7.282 7.377 6.946 7.182 1,203,865 -0.09(-1.30%)
Jan 26, 2009 7.324 7.514 7.146 7.277 875,919 -0.03(-0.43%)
Jan 23, 2009 6.452 7.314 6.452 7.309 1,675,313 +0.15(+2.06%)
Jan 22, 2009 7.566 7.566 7.014 7.161 1,216,958 -0.47(-6.20%)
Jan 21, 2009 7.461 7.645 6.909 7.635 1,706,300 +0.34(+4.61%)
Jan 20, 2009 7.708 7.876 7.256 7.298 1,302,026 -0.46(-5.90%)
Jan 16, 2009 7.608 7.824 7.340 7.756 1,387,525 +0.36(+4.83%)
Jan 15, 2009 7.282 7.619 7.035 7.398 1,090,871 +0.10(+1.37%)
Jan 14, 2009 7.419 7.458 7.240 7.298 843,757 -0.29(-3.88%)
Jan 13, 2009 7.293 7.598 7.214 7.593 810,162 +0.26(+3.51%)
Jan 12, 2009 7.561 7.561 7.319 7.335 703,077 -0.19(-2.52%)
Jan 09, 2009 7.808 7.845 7.498 7.524 723,493 -0.35(-4.41%)
Jan 08, 2009 7.729 7.950 7.577 7.871 638,938 +0.07(+0.88%)
Jan 07, 2009 7.671 7.992 7.645 7.803 1,323,217 -0.04(-0.47%)
Jan 06, 2009 7.614 7.982 7.440 7.840 1,086,388 +0.28(+3.69%)
Jan 05, 2009 7.903 8.018 7.503 7.561 857,608 -0.32(-4.01%)
Jan 02, 2009 7.908 8.071 7.798 7.876 0 -0.17(-2.09%)
Jan 01, 2009 7.871 8.113 7.798 8.045 0 +0.00(+0.00%)
Dec 31, 2008 7.871 8.113 7.798 8.045 763,739 +0.18(+2.27%)
Dec 30, 2008 7.756 7.887 7.608 7.866 866,233 +0.19(+2.47%)
Dec 29, 2008 7.908 7.919 7.593 7.677 673,042 -0.28(-3.57%)
Dec 26, 2008 7.903 7.966 7.756 7.961 443,842 +0.12(+1.54%)
Dec 24, 2008 7.766 7.892 7.656 7.840 329,838 -0.01(-0.13%)
Dec 23, 2008 7.845 7.913 7.698 7.850 653,303 +0.05(+0.61%)
Dec 22, 2008 7.777 7.892 7.593 7.803 652,405 +0.06(+0.82%)
Dec 19, 2008 7.976 8.113 7.619 7.740 2,892,419 -0.12(-1.47%)
Dec 18, 2008 7.645 7.934 7.603 7.855 1,380,564 +0.24(+3.18%)
Dec 17, 2008 7.414 7.692 7.303 7.614 1,241,863 +0.13(+1.76%)
Dec 16, 2008 7.072 7.519 7.056 7.482 1,069,494 +0.47(+6.75%)
Dec 15, 2008 7.272 7.377 6.778 7.009 721,863 -0.28(-3.89%)
Dec 12, 2008 6.846 7.298 6.720 7.293 1,030,787 +0.42(+6.12%)
Dec 11, 2008 7.298 7.387 6.830 6.872 942,024 -0.55(-7.37%)
Dec 10, 2008 7.624 7.703 7.230 7.419 1,235,354 -0.25(-3.22%)
Dec 09, 2008 7.556 8.039 7.540 7.666 1,013,042 -0.05(-0.68%)
Dec 08, 2008 7.687 7.866 7.487 7.719 976,167 +0.23(+3.09%)
Dec 05, 2008 7.004 7.487 6.678 7.487 1,317,673 +0.39(+5.56%)
Dec 04, 2008 7.356 7.398 6.941 7.093 1,152,433 -0.26(-3.57%)
Dec 03, 2008 7.061 7.540 6.946 7.356 1,241,619 +0.21(+2.87%)
Dec 02, 2008 6.672 7.161 6.651 7.151 1,211,634 +0.53(+7.94%)
Dec 01, 2008 7.608 7.803 6.615 6.625 1,584,995 -1.26(-15.94%)
Nov 28, 2008 7.782 7.945 7.698 7.882 514,169 +0.02(+0.20%)
Nov 26, 2008 7.498 7.866 7.498 7.866 1,724,408 +0.11(+1.35%)
Nov 25, 2008 8.060 8.060 7.482 7.761 1,373,031 -0.17(-2.12%)
Nov 24, 2008 7.430 8.271 7.009 7.929 1,885,898 +0.90(+12.87%)
Nov 21, 2008 7.056 7.088 6.310 7.025 2,021,874 +0.17(+2.53%)
Nov 20, 2008 7.182 7.466 6.793 6.851 1,393,533 -0.55(-7.39%)
Nov 19, 2008 7.876 8.150 7.387 7.398 1,131,242 -0.53(-6.64%)
Nov 18, 2008 8.171 8.350 7.514 7.924 974,216 -0.18(-2.27%)
Nov 17, 2008 7.829 8.471 7.734 8.108 958,133 +0.19(+2.39%)
Nov 14, 2008 8.486 8.755 7.919 7.919 1,255,176 -0.74(-8.56%)
Nov 13, 2008 7.745 8.665 7.445 8.660 1,354,433 +1.05(+13.74%)
Nov 12, 2008 7.971 8.213 7.598 7.614 1,088,610 -0.48(-5.91%)
Nov 11, 2008 7.831 8.306 7.706 8.092 1,357,879 +0.16(+2.04%)
Nov 10, 2008 7.878 7.993 7.648 7.930 1,124,246 +0.15(+1.95%)
Nov 07, 2008 7.805 7.868 7.554 7.779 1,065,805 -0.02(-0.27%)
Nov 06, 2008 7.899 8.155 7.706 7.800 1,201,927 -0.18(-2.29%)
Nov 05, 2008 8.139 8.431 7.930 7.982 1,460,023 -0.52(-6.14%)
Nov 04, 2008 8.087 8.562 7.915 8.504 1,604,419 +0.67(+8.53%)
Nov 03, 2008 7.601 7.862 7.340 7.836 874,057 +0.18(+2.39%)
Oct 31, 2008 7.032 7.727 6.844 7.653 1,340,046 +0.52(+7.24%)
Oct 30, 2008 6.494 7.173 6.494 7.137 1,013,508 +0.64(+9.89%)
Oct 29, 2008 6.656 6.839 6.380 6.494 1,264,364 -0.17(-2.58%)
Oct 28, 2008 6.949 6.975 6.385 6.667 1,630,808 +0.10(+1.51%)
Oct 27, 2008 6.484 6.907 6.359 6.568 1,028,183 +0.08(+1.21%)
Oct 24, 2008 6.327 6.896 6.275 6.489 1,532,120 -0.28(-4.16%)
Oct 23, 2008 6.526 7.043 6.442 6.771 2,584,589 +0.26(+3.93%)
Oct 22, 2008 6.343 6.620 6.343 6.515 1,434,437 +0.07(+1.05%)
Oct 21, 2008 6.380 6.594 6.307 6.448 1,202,215 -0.07(-1.12%)
Oct 20, 2008 6.521 6.536 6.093 6.521 1,054,794 +0.26(+4.08%)
Oct 17, 2008 6.515 7.006 6.145 6.265 2,400,285 -0.47(-6.98%)
Oct 16, 2008 6.891 6.959 6.307 6.735 1,761,097 -0.10(-1.45%)
Oct 15, 2008 7.105 7.335 6.724 6.834 1,557,118 -0.40(-5.49%)
Oct 14, 2008 7.058 7.805 6.902 7.231 1,589,674 +0.17(+2.44%)
Oct 13, 2008 7.069 7.069 6.609 7.058 1,557,134 +0.57(+8.77%)
Oct 10, 2008 5.644 6.703 5.555 6.489 2,203,825 +0.70(+12.08%)
Oct 09, 2008 6.766 7.043 5.779 5.790 2,141,856 -0.78(-11.84%)
Oct 08, 2008 6.797 7.304 6.510 6.568 704,151 -0.37(-5.27%)
Oct 07, 2008 8.003 8.191 6.917 6.933 866,906 -0.99(-12.46%)
Oct 06, 2008 7.330 8.123 7.043 7.920 1,146,120 +0.50(+6.68%)
Oct 03, 2008 8.353 8.572 7.424 7.424 1,015,504 -0.87(-10.51%)
Oct 02, 2008 8.358 8.431 8.129 8.296 691,842 -0.10(-1.24%)
Oct 01, 2008 8.463 8.619 7.988 8.400 716,232 -0.22(-2.54%)
Sep 30, 2008 8.003 8.745 7.810 8.619 888,741 +0.84(+10.73%)
Sep 29, 2008 7.888 9.397 7.648 7.784 1,088,292 -0.85(-9.85%)
Sep 26, 2008 7.946 8.687 7.779 8.635 0 +0.55(+6.78%)
Sep 25, 2008 8.457 8.875 8.087 8.087 1,413,184 -0.32(-3.85%)
Sep 24, 2008 8.369 8.484 7.988 8.410 865,085 +0.21(+2.55%)
Sep 23, 2008 8.275 8.520 7.998 8.202 793,685 -0.15(-1.75%)
Sep 22, 2008 8.938 10.13 8.233 8.348 863,027 -1.83(-18.00%)
Sep 19, 2008 9.507 11.24 7.909 10.18 0 +0.65(+6.85%)
Sep 18, 2008 8.191 9.721 7.915 9.528 3,546,944 +1.42(+17.51%)
Sep 17, 2008 8.583 8.812 8.076 8.108 1,786,201 -0.72(-8.11%)
Sep 16, 2008 8.008 8.854 7.941 8.823 2,014,293 +0.51(+6.09%)
Sep 15, 2008 8.478 8.818 8.301 8.316 1,525,576 -0.40(-4.55%)
Sep 12, 2008 8.285 8.844 8.285 8.713 1,547,765 +0.29(+3.41%)
Sep 11, 2008 8.353 8.546 7.962 8.426 2,854,875 -0.03(-0.31%)
Sep 10, 2008 8.614 8.661 8.134 8.452 1,794,206 -0.06(-0.67%)
Sep 09, 2008 8.666 8.844 8.468 8.510 2,314,114 -0.19(-2.22%)
Sep 08, 2008 8.358 9.021 8.358 8.703 2,487,469 +0.43(+5.24%)
Sep 05, 2008 7.930 8.316 7.857 8.270 0 +0.32(+4.07%)
Sep 04, 2008 8.160 8.233 7.909 7.946 1,027,476 -0.35(-4.22%)
Sep 03, 2008 7.930 8.332 7.862 8.296 1,303,660 +0.34(+4.27%)
Sep 02, 2008 8.149 8.170 7.800 7.956 1,118,737 -0.01(-0.07%)
Aug 29, 2008 7.878 8.061 7.774 7.962 750,733 +0.00(+0.00%)
Aug 28, 2008 7.821 7.972 7.664 7.962 951,380 +0.22(+2.90%)
Aug 27, 2008 7.716 7.868 7.622 7.737 926,931 +0.03(+0.41%)
Aug 26, 2008 7.742 7.818 7.544 7.706 950,449 -0.03(-0.40%)
Aug 25, 2008 7.852 7.899 7.638 7.737 887,545 -0.19(-2.37%)
Aug 22, 2008 7.622 7.962 7.622 7.925 1,042,668 +0.37(+4.91%)
Aug 21, 2008 7.575 7.633 7.424 7.554 1,198,709 -0.10(-1.30%)
Aug 20, 2008 7.920 7.935 7.476 7.653 1,323,508 -0.25(-3.11%)
Aug 19, 2008 7.904 7.982 7.716 7.899 1,258,330 -0.16(-2.01%)
Aug 18, 2008 8.228 8.228 7.868 8.061 1,389,344 -0.15(-1.84%)
Aug 15, 2008 8.076 8.431 7.439 8.212 0 +0.21(+2.68%)
Aug 14, 2008 7.700 8.045 7.586 7.998 1,005,720 +0.22(+2.82%)
Aug 13, 2008 7.951 7.972 7.570 7.779 1,335,284 -0.20(-2.55%)
Aug 12, 2008 8.217 8.369 7.925 7.982 1,540,473 -0.27(-3.23%)
Aug 11, 2008 7.920 8.348 7.794 8.249 1,406,180 +0.38(+4.84%)
Aug 08, 2008 7.392 7.946 7.392 7.868 1,014,014 +0.38(+5.02%)
Aug 07, 2008 7.434 7.653 7.403 7.492 1,894,762 -0.07(-0.97%)
Aug 06, 2008 7.826 7.852 7.492 7.565 1,848,902 -0.36(-4.48%)
Aug 05, 2008 7.622 7.962 7.622 7.920 1,021,557 +0.29(+3.83%)
Aug 04, 2008 7.700 7.789 7.361 7.627 1,041,493 -0.09(-1.22%)
Aug 01, 2008 7.622 7.805 7.466 7.721 1,121,439 +0.10(+1.37%)
Jul 31, 2008 7.481 7.716 7.408 7.617 1,742,714 -0.07(-0.88%)
Jul 30, 2008 7.664 7.774 7.497 7.685 2,157,637 +0.10(+1.31%)
Jul 29, 2008 7.586 7.794 7.429 7.586 3,526,586 +0.01(+0.14%)
Jul 28, 2008 7.753 7.904 7.486 7.575 2,074,772 -0.30(-3.84%)
Jul 25, 2008 8.008 8.160 7.784 7.878 1,408,323 -0.10(-1.24%)
Jul 24, 2008 8.358 8.557 7.894 7.977 1,701,118 -0.18(-2.24%)
Jul 23, 2008 8.249 8.510 8.076 8.160 2,015,241 -0.12(-1.45%)
Jul 22, 2008 7.805 8.405 7.513 8.280 1,803,766 +0.40(+5.03%)
Jul 21, 2008 8.129 8.223 7.852 7.883 1,216,799 -0.26(-3.14%)
Jul 18, 2008 8.055 8.139 7.685 8.139 1,431,037 +0.07(+0.84%)
Jul 17, 2008 7.612 8.202 7.612 8.071 2,126,312 +0.38(+4.88%)
Jul 16, 2008 6.865 7.706 6.865 7.695 1,693,529 +0.87(+12.69%)
Jul 15, 2008 7.017 7.278 6.651 6.829 1,768,749 -0.27(-3.75%)
Jul 14, 2008 7.685 7.742 6.881 7.095 1,780,265 -0.57(-7.43%)
Jul 11, 2008 7.612 7.758 7.377 7.664 1,644,636 -0.04(-0.47%)
Jul 10, 2008 7.513 8.008 7.460 7.700 1,524,511 +0.22(+2.93%)
Jul 09, 2008 7.466 7.925 7.450 7.481 1,499,109 -0.07(-0.97%)
Jul 08, 2008 7.178 7.580 7.037 7.554 1,837,930 +0.38(+5.24%)
Jul 07, 2008 7.372 7.413 6.907 7.178 1,007,808 -0.14(-1.86%)
Jul 04, 2008 7.580 7.580 7.231 7.314 603,753 +0.00(+0.00%)
Jul 03, 2008 7.580 7.580 7.231 7.314 603,753 -0.18(-2.37%)
Jul 02, 2008 7.580 7.826 7.462 7.492 1,235,521 -0.07(-0.97%)
Jul 01, 2008 7.231 7.716 7.210 7.565 1,054,609 +0.25(+3.43%)
Jun 30, 2008 7.690 7.810 7.251 7.314 1,163,777 -0.39(-5.02%)
Jun 27, 2008 7.622 7.805 7.518 7.700 1,262,129 +0.06(+0.75%)
Jun 26, 2008 7.533 7.841 7.533 7.643 793,235 -0.11(-1.41%)
Jun 25, 2008 7.664 8.134 7.638 7.753 1,175,666 +0.09(+1.23%)
Jun 24, 2008 7.439 7.763 7.413 7.659 1,207,982 +0.15(+1.95%)
Jun 23, 2008 7.627 7.758 7.471 7.513 603,098 -0.14(-1.77%)
Jun 20, 2008 7.659 7.951 7.502 7.648 1,634,093 -0.03(-0.41%)
Jun 19, 2008 7.351 7.711 7.231 7.680 1,087,857 +0.33(+4.47%)
Jun 18, 2008 7.398 7.424 7.168 7.351 766,559 -0.13(-1.68%)
Jun 17, 2008 7.706 7.742 7.387 7.476 708,108 -0.20(-2.65%)
Jun 16, 2008 7.356 7.716 7.356 7.680 983,683 +0.23(+3.08%)
Jun 13, 2008 7.747 7.836 7.199 7.450 1,861,356 -0.29(-3.71%)
Jun 12, 2008 7.727 8.066 7.627 7.737 871,300 +0.09(+1.16%)
Jun 11, 2008 7.810 7.810 7.586 7.648 678,844 -0.18(-2.27%)
Jun 10, 2008 7.779 7.899 7.570 7.826 977,978 +0.18(+2.39%)
Jun 09, 2008 7.988 8.071 7.523 7.643 1,238,670 -0.28(-3.49%)
Jun 06, 2008 8.238 8.238 7.915 7.920 685,134 -0.38(-4.53%)
Jun 05, 2008 8.019 8.374 7.993 8.296 756,326 +0.28(+3.52%)
Jun 04, 2008 8.024 8.123 7.977 8.014 893,545 -0.06(-0.71%)
Jun 03, 2008 8.082 8.144 7.962 8.071 516,193 +0.04(+0.45%)
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.