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

Provident Financial Services (NY: PFS )

13.53 +0.02 (+0.11%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 18, 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 5.302 5.389 5.198 5.389 880,986 +0.12(+2.29%)
May 28, 2009 5.214 5.318 5.066 5.269 1,099,857 +0.09(+1.69%)
May 27, 2009 5.428 5.428 5.132 5.181 1,106,485 -0.27(-4.92%)
May 26, 2009 5.055 5.450 5.050 5.450 923,253 +0.35(+6.87%)
May 22, 2009 5.247 5.247 5.099 5.099 524,185 -0.12(-2.31%)
May 21, 2009 5.302 5.324 5.105 5.220 1,343,579 -0.13(-2.46%)
May 20, 2009 5.554 5.806 5.324 5.351 2,050,368 -0.13(-2.40%)
May 19, 2009 5.674 5.702 5.461 5.483 1,374,954 -0.19(-3.29%)
May 18, 2009 5.302 5.691 5.302 5.669 1,292,348 +0.48(+9.29%)
May 15, 2009 5.231 5.296 5.110 5.187 1,125,008 -0.05(-0.94%)
May 14, 2009 5.105 5.302 5.006 5.236 984,153 +0.16(+3.24%)
May 13, 2009 5.247 5.296 5.066 5.072 1,154,277 -0.32(-5.89%)
May 12, 2009 5.669 5.707 5.247 5.389 1,300,808 -0.26(-4.56%)
May 11, 2009 6.063 6.063 5.630 5.647 1,403,279 -0.55(-8.84%)
May 08, 2009 5.609 6.195 5.609 6.195 1,398,081 +0.57(+10.13%)
May 07, 2009 5.806 5.981 5.587 5.625 1,468,199 -0.13(-2.19%)
May 06, 2009 5.619 5.882 5.548 5.751 1,529,042 +0.11(+1.94%)
May 05, 2009 5.888 5.921 5.559 5.641 1,370,561 -0.31(-5.16%)
May 04, 2009 5.833 5.981 5.647 5.948 1,058,800 +0.16(+2.84%)
May 01, 2009 5.844 6.085 5.724 5.784 912,753 -0.06(-1.03%)
Apr 30, 2009 6.080 6.101 5.833 5.844 840,028 -0.20(-3.26%)
Apr 29, 2009 5.806 6.080 5.663 6.041 871,987 +0.31(+5.45%)
Apr 28, 2009 5.515 5.888 5.455 5.729 843,267 +0.16(+2.85%)
Apr 27, 2009 5.570 5.707 5.477 5.570 1,228,523 -0.14(-2.49%)
Apr 24, 2009 5.521 5.844 5.477 5.713 1,293,114 +0.24(+4.30%)
Apr 23, 2009 5.669 5.669 5.329 5.477 1,510,622 -0.12(-2.06%)
Apr 22, 2009 5.778 6.036 5.521 5.592 1,229,655 -0.45(-7.43%)
Apr 21, 2009 5.674 6.047 5.417 6.041 1,435,819 +0.32(+5.65%)
Apr 20, 2009 6.195 6.255 5.691 5.718 1,249,841 -0.66(-10.31%)
Apr 17, 2009 6.233 6.490 6.101 6.375 870,100 +0.16(+2.65%)
Apr 16, 2009 6.096 6.288 5.877 6.211 1,097,104 +0.20(+3.28%)
Apr 15, 2009 5.915 6.041 5.685 6.014 1,220,457 -0.07(-1.08%)
Apr 14, 2009 6.709 6.731 6.047 6.080 1,137,156 -0.71(-10.48%)
Apr 13, 2009 6.392 6.830 6.304 6.792 949,152 +0.30(+4.55%)
Apr 09, 2009 6.107 6.512 6.008 6.496 1,069,419 +0.55(+9.31%)
Apr 08, 2009 5.965 6.069 5.789 5.943 452,984 +0.01(+0.18%)
Apr 07, 2009 5.926 6.167 5.893 5.932 876,933 -0.10(-1.63%)
Apr 06, 2009 6.058 6.326 5.871 6.030 704,342 -0.14(-2.22%)
Apr 03, 2009 6.041 6.205 5.975 6.167 1,190,696 +0.10(+1.72%)
Apr 02, 2009 6.145 6.310 6.025 6.063 1,235,248 +0.08(+1.37%)
Apr 01, 2009 5.822 6.080 5.674 5.981 777,078 +0.06(+1.02%)
Mar 31, 2009 5.822 6.025 5.729 5.921 1,276,147 +0.20(+3.45%)
Mar 30, 2009 5.685 5.833 5.521 5.724 1,358,976 -0.42(-6.86%)
Mar 26, 2009 6.118 6.195 5.877 6.145 1,087,473 +0.10(+1.72%)
Mar 25, 2009 5.806 6.080 5.680 6.041 1,024,171 +0.32(+5.55%)
Mar 24, 2009 6.156 6.364 5.696 5.724 1,118,484 -0.59(-9.37%)
Mar 23, 2009 5.954 6.326 5.932 6.315 1,177,236 +0.72(+12.93%)
Mar 20, 2009 5.619 5.800 5.565 5.592 943,751 -0.03(-0.58%)
Mar 19, 2009 5.986 6.019 5.543 5.625 953,335 -0.35(-5.87%)
Mar 18, 2009 5.521 6.019 5.417 5.975 1,181,843 +0.41(+7.38%)
Mar 17, 2009 5.181 5.570 5.154 5.565 878,366 +0.39(+7.63%)
Mar 16, 2009 5.274 5.493 5.137 5.170 761,776 -0.03(-0.63%)
Mar 13, 2009 5.258 5.302 5.099 5.203 0 -0.04(-0.73%)
Mar 12, 2009 4.683 5.285 4.530 5.242 1,131,486 +0.50(+10.64%)
Mar 11, 2009 4.749 4.984 4.677 4.738 1,185,657 +0.01(+0.12%)
Mar 10, 2009 4.354 4.749 4.354 4.732 1,020,406 +0.41(+9.37%)
Mar 09, 2009 4.398 4.540 4.278 4.327 560,266 -0.14(-3.07%)
Mar 06, 2009 4.486 4.628 4.305 4.464 0 -0.04(-0.97%)
Mar 05, 2009 4.814 4.907 4.436 4.508 527,186 -0.36(-7.42%)
Mar 04, 2009 5.072 5.159 4.710 4.869 883,173 -0.20(-4.00%)
Mar 02, 2009 5.006 5.291 5.006 5.072 1,171,222 -0.04(-0.86%)
Feb 27, 2009 4.891 5.274 4.875 5.116 0 +0.16(+3.20%)
Feb 26, 2009 4.869 5.198 4.825 4.957 980,023 +0.18(+3.78%)
Feb 25, 2009 4.869 4.896 4.551 4.776 1,190,609 -0.12(-2.46%)
Feb 24, 2009 4.809 4.913 4.590 4.896 1,498,352 +0.15(+3.23%)
Feb 23, 2009 5.061 5.083 4.716 4.743 1,242,266 -0.25(-4.94%)
Feb 20, 2009 4.847 5.121 4.710 4.990 1,881,619 +0.07(+1.33%)
Feb 19, 2009 5.039 5.121 4.918 4.924 1,043,416 -0.10(-2.07%)
Feb 18, 2009 5.143 5.263 4.935 5.028 1,279,669 -0.06(-1.18%)
Feb 17, 2009 5.296 5.346 5.072 5.088 1,219,286 -0.36(-6.63%)
Feb 13, 2009 5.614 5.614 4.206 5.450 1,344,478 -0.18(-3.21%)
Feb 12, 2009 5.504 5.674 5.433 5.630 1,466,543 -0.01(-0.10%)
Feb 11, 2009 5.614 5.839 5.526 5.636 1,044,265 +0.03(+0.59%)
Feb 10, 2009 5.926 6.047 5.592 5.603 1,115,057 -0.38(-6.32%)
Feb 09, 2009 6.003 6.123 5.866 5.981 771,904 -0.04(-0.64%)
Feb 06, 2009 5.811 6.047 5.773 6.019 1,054,227 +0.24(+4.07%)
Feb 05, 2009 5.581 5.921 5.515 5.784 1,292,364 +0.15(+2.62%)
Feb 04, 2009 5.685 5.808 5.587 5.636 1,210,818 -0.06(-1.06%)
Feb 03, 2009 5.937 5.948 5.559 5.696 1,132,590 -0.21(-3.61%)
Feb 02, 2009 5.904 5.954 5.669 5.910 1,323,078 -0.08(-1.28%)
Jan 30, 2009 6.173 6.397 5.904 5.986 0 -0.24(-3.79%)
Jan 29, 2009 7.558 7.679 6.162 6.222 1,899,535 -1.62(-20.67%)
Jan 28, 2009 7.701 7.843 7.619 7.843 1,552,179 +0.36(+4.83%)
Jan 27, 2009 7.586 7.684 7.235 7.482 1,155,710 -0.10(-1.30%)
Jan 26, 2009 7.630 7.827 7.443 7.580 840,882 -0.03(-0.43%)
Jan 23, 2009 6.720 7.619 6.720 7.613 1,608,300 +0.15(+2.06%)
Jan 22, 2009 7.881 7.881 7.306 7.460 1,168,279 -0.49(-6.20%)
Jan 21, 2009 7.772 7.964 7.197 7.953 1,638,048 +0.35(+4.61%)
Jan 20, 2009 8.029 8.205 7.558 7.602 1,249,945 -0.48(-5.90%)
Jan 16, 2009 7.925 8.150 7.646 8.079 1,332,024 +0.37(+4.83%)
Jan 15, 2009 7.586 7.936 7.328 7.706 1,047,236 +0.10(+1.37%)
Jan 14, 2009 7.728 7.769 7.542 7.602 810,006 -0.31(-3.88%)
Jan 13, 2009 7.597 7.914 7.515 7.909 777,755 +0.27(+3.51%)
Jan 12, 2009 7.876 7.876 7.624 7.640 674,954 -0.20(-2.52%)
Jan 09, 2009 8.133 8.172 7.810 7.838 694,554 -0.36(-4.41%)
Jan 08, 2009 8.051 8.281 7.892 8.199 613,380 +0.07(+0.88%)
Jan 07, 2009 7.991 8.325 7.964 8.128 1,270,288 -0.04(-0.47%)
Jan 06, 2009 7.931 8.314 7.750 8.166 1,042,932 +0.29(+3.69%)
Jan 05, 2009 8.232 8.353 7.816 7.876 823,303 -0.33(-4.01%)
Jan 02, 2009 8.237 8.407 8.122 8.205 0 -0.18(-2.09%)
Jan 01, 2009 8.199 8.451 8.122 8.380 0 +0.00(+0.00%)
Dec 31, 2008 8.199 8.451 8.122 8.380 733,189 +0.19(+2.27%)
Dec 30, 2008 8.079 8.216 7.925 8.194 831,583 +0.20(+2.47%)
Dec 29, 2008 8.237 8.248 7.909 7.997 646,121 -0.30(-3.57%)
Dec 26, 2008 8.232 8.298 8.079 8.292 426,088 +0.13(+1.54%)
Dec 24, 2008 8.090 8.221 7.975 8.166 316,644 -0.01(-0.13%)
Dec 23, 2008 8.172 8.243 8.018 8.177 627,171 +0.05(+0.61%)
Dec 22, 2008 8.101 8.221 7.909 8.128 626,309 +0.07(+0.82%)
Dec 19, 2008 8.309 8.451 7.936 8.062 2,776,722 -0.12(-1.47%)
Dec 18, 2008 7.964 8.265 7.920 8.183 1,325,342 +0.25(+3.18%)
Dec 17, 2008 7.723 8.013 7.608 7.931 1,192,188 +0.14(+1.76%)
Dec 16, 2008 7.367 7.832 7.350 7.794 1,026,714 +0.49(+6.75%)
Dec 15, 2008 7.575 7.684 7.060 7.301 692,989 -0.30(-3.89%)
Dec 12, 2008 7.131 7.602 7.000 7.597 989,555 +0.44(+6.12%)
Dec 11, 2008 7.602 7.695 7.115 7.159 904,343 -0.57(-7.37%)
Dec 10, 2008 7.942 8.024 7.531 7.728 1,185,940 -0.26(-3.22%)
Dec 09, 2008 7.871 8.374 7.854 7.986 972,521 -0.05(-0.68%)
Dec 08, 2008 8.007 8.194 7.799 8.040 937,120 +0.24(+3.09%)
Dec 05, 2008 7.295 7.799 6.956 7.799 1,264,966 +0.41(+5.56%)
Dec 04, 2008 7.662 7.706 7.230 7.389 1,106,335 -0.27(-3.57%)
Dec 03, 2008 7.356 7.854 7.235 7.662 1,191,954 +0.21(+2.87%)
Dec 02, 2008 6.950 7.460 6.928 7.449 1,163,169 +0.55(+7.94%)
Dec 01, 2008 7.925 8.128 6.890 6.901 1,521,595 -1.31(-15.94%)
Nov 28, 2008 8.106 8.276 8.018 8.210 493,602 +0.02(+0.20%)
Nov 26, 2008 7.810 8.194 7.810 8.194 1,655,431 +0.11(+1.36%)
Nov 25, 2008 8.396 8.396 7.794 8.084 1,318,110 -0.18(-2.12%)
Nov 24, 2008 7.739 8.615 7.301 8.259 1,810,462 +0.94(+12.87%)
Nov 21, 2008 7.350 7.383 6.572 7.317 1,940,999 +0.18(+2.53%)
Nov 20, 2008 7.482 7.777 7.076 7.137 1,337,792 -0.57(-7.39%)
Nov 19, 2008 8.205 8.489 7.695 7.706 1,085,992 -0.55(-6.64%)
Nov 18, 2008 8.511 8.698 7.827 8.254 935,247 -0.19(-2.27%)
Nov 17, 2008 8.155 8.824 8.057 8.446 919,808 +0.20(+2.39%)
Nov 14, 2008 8.840 9.119 8.248 8.248 1,204,968 -0.77(-8.56%)
Nov 13, 2008 8.068 9.026 7.756 9.021 1,300,255 +1.09(+13.74%)
Nov 12, 2008 8.303 8.555 7.914 7.931 1,045,065 -0.56(-6.58%)
Nov 11, 2008 8.216 8.714 8.084 8.489 1,294,312 +0.17(+2.04%)
Nov 10, 2008 8.265 8.385 8.024 8.320 1,071,616 +0.16(+1.95%)
Nov 07, 2008 8.188 8.254 7.925 8.161 1,015,911 -0.02(-0.27%)
Nov 06, 2008 8.287 8.555 8.084 8.183 1,145,661 -0.19(-2.29%)
Nov 05, 2008 8.539 8.845 8.320 8.374 1,391,675 -0.55(-6.14%)
Nov 04, 2008 8.484 8.982 8.303 8.922 1,529,311 +0.70(+8.53%)
Nov 03, 2008 7.975 8.248 7.701 8.221 833,139 +0.19(+2.39%)
Oct 31, 2008 7.378 8.106 7.180 8.029 1,277,314 +0.54(+7.24%)
Oct 30, 2008 6.813 7.525 6.813 7.487 966,063 +0.67(+9.89%)
Oct 29, 2008 6.983 7.175 6.693 6.813 1,205,175 -0.18(-2.58%)
Oct 28, 2008 7.290 7.317 6.698 6.994 1,554,465 +0.10(+1.51%)
Oct 27, 2008 6.803 7.246 6.671 6.890 980,050 +0.08(+1.21%)
Oct 24, 2008 6.638 7.235 6.583 6.808 1,460,396 -0.30(-4.16%)
Oct 23, 2008 6.846 7.389 6.759 7.104 2,463,596 +0.27(+3.93%)
Oct 22, 2008 6.655 6.945 6.655 6.835 1,367,286 +0.07(+1.05%)
Oct 21, 2008 6.693 6.918 6.616 6.764 1,145,935 -0.08(-1.12%)
Oct 20, 2008 6.841 6.857 6.392 6.841 1,005,416 +0.27(+4.08%)
Oct 17, 2008 6.835 7.350 6.446 6.572 2,287,919 -0.49(-6.98%)
Oct 16, 2008 7.230 7.301 6.616 7.065 1,678,654 -0.10(-1.45%)
Oct 15, 2008 7.454 7.695 7.054 7.169 1,484,224 -0.42(-5.49%)
Oct 14, 2008 7.405 8.188 7.241 7.586 1,515,256 +0.18(+2.44%)
Oct 13, 2008 7.416 7.416 6.934 7.405 1,484,239 +0.60(+8.77%)
Oct 10, 2008 5.921 7.033 5.828 6.808 2,100,656 +0.73(+12.08%)
Oct 09, 2008 7.098 7.389 6.063 6.074 2,041,588 -0.82(-11.84%)
Oct 08, 2008 7.131 7.662 6.830 6.890 671,187 -0.38(-5.27%)
Oct 07, 2008 8.396 8.594 7.257 7.274 826,323 -1.04(-12.46%)
Oct 06, 2008 7.690 8.522 7.389 8.309 1,092,466 +0.52(+6.68%)
Oct 03, 2008 8.763 8.993 7.788 7.788 967,965 -0.91(-10.51%)
Oct 02, 2008 8.769 8.845 8.528 8.703 659,454 -0.11(-1.24%)
Oct 01, 2008 8.878 9.043 8.380 8.813 682,702 -0.23(-2.54%)
Sep 30, 2008 8.396 9.174 8.194 9.043 847,136 +0.88(+10.73%)
Sep 29, 2008 8.276 9.859 8.024 8.166 1,037,345 -0.89(-9.85%)
Sep 26, 2008 8.336 9.114 8.161 9.059 0 +0.58(+6.78%)
Sep 25, 2008 8.873 9.311 8.484 8.484 1,347,028 -0.34(-3.85%)
Sep 24, 2008 8.780 8.900 8.380 8.824 824,587 +0.22(+2.55%)
Sep 23, 2008 8.681 8.939 8.391 8.604 756,530 -0.15(-1.75%)
Sep 22, 2008 9.377 10.63 8.637 8.758 822,626 -1.92(-18.00%)
Sep 19, 2008 9.974 11.79 8.298 10.68 0 +0.68(+6.85%)
Sep 18, 2008 8.594 10.20 8.303 9.996 3,380,899 +1.49(+17.51%)
Sep 17, 2008 9.004 9.245 8.473 8.506 1,702,583 -0.75(-8.11%)
Sep 16, 2008 8.402 9.289 8.331 9.256 1,919,997 +0.53(+6.09%)
Sep 15, 2008 8.895 9.251 8.709 8.725 1,454,159 -0.42(-4.55%)
Sep 12, 2008 8.692 9.278 8.692 9.141 1,475,309 +0.30(+3.41%)
Sep 11, 2008 8.763 8.966 8.353 8.840 2,721,229 -0.03(-0.31%)
Sep 10, 2008 9.037 9.086 8.533 8.867 1,710,213 -0.06(-0.67%)
Sep 09, 2008 9.092 9.278 8.884 8.928 2,205,782 -0.20(-2.22%)
Sep 08, 2008 8.769 9.464 8.769 9.130 2,371,022 +0.45(+5.24%)
Sep 05, 2008 8.320 8.725 8.243 8.676 0 +0.34(+4.07%)
Sep 04, 2008 8.561 8.637 8.298 8.336 979,376 -0.37(-4.22%)
Sep 03, 2008 8.320 8.741 8.248 8.703 1,242,631 +0.36(+4.27%)
Sep 02, 2008 8.550 8.572 8.183 8.347 1,066,365 -0.01(-0.07%)
Aug 29, 2008 8.265 8.457 8.155 8.353 715,589 +0.00(+0.00%)
Aug 28, 2008 8.205 8.363 8.040 8.353 906,843 +0.24(+2.90%)
Aug 27, 2008 8.095 8.254 7.997 8.117 883,538 +0.03(+0.41%)
Aug 26, 2008 8.122 8.202 7.914 8.084 905,956 -0.03(-0.40%)
Aug 25, 2008 8.237 8.287 8.013 8.117 845,996 -0.20(-2.37%)
Aug 22, 2008 7.997 8.353 7.997 8.314 993,857 +0.39(+4.91%)
Aug 21, 2008 7.947 8.007 7.788 7.925 1,142,594 -0.10(-1.30%)
Aug 20, 2008 8.309 8.325 7.843 8.029 1,261,550 -0.26(-3.11%)
Aug 19, 2008 8.292 8.374 8.095 8.287 1,199,424 -0.17(-2.01%)
Aug 18, 2008 8.632 8.632 8.254 8.457 1,324,305 -0.16(-1.84%)
Aug 15, 2008 8.473 8.845 7.805 8.615 0 +0.22(+2.68%)
Aug 14, 2008 8.079 8.440 7.958 8.391 958,639 +0.23(+2.82%)
Aug 13, 2008 8.342 8.363 7.942 8.161 1,272,775 -0.21(-2.55%)
Aug 12, 2008 8.621 8.780 8.314 8.374 1,468,358 -0.28(-3.23%)
Aug 11, 2008 8.309 8.758 8.177 8.654 1,340,351 +0.40(+4.84%)
Aug 08, 2008 7.756 8.336 7.756 8.254 966,545 +0.39(+5.02%)
Aug 07, 2008 7.799 8.029 7.766 7.860 1,806,062 -0.08(-0.97%)
Aug 06, 2008 8.210 8.237 7.860 7.936 1,762,348 -0.37(-4.48%)
Aug 05, 2008 7.997 8.353 7.997 8.309 973,735 +0.31(+3.83%)
Aug 04, 2008 8.079 8.172 7.723 8.002 992,738 -0.10(-1.22%)
Aug 01, 2008 7.997 8.188 7.832 8.101 1,068,941 +0.11(+1.37%)
Jul 31, 2008 7.849 8.095 7.772 7.991 1,661,132 -0.07(-0.88%)
Jul 30, 2008 8.040 8.155 7.865 8.062 2,056,631 +0.10(+1.31%)
Jul 29, 2008 7.958 8.177 7.794 7.958 3,361,495 +0.01(+0.14%)
Jul 28, 2008 8.133 8.292 7.854 7.947 1,977,645 -0.32(-3.84%)
Jul 25, 2008 8.402 8.561 8.166 8.265 1,342,395 -0.10(-1.24%)
Jul 24, 2008 8.769 8.977 8.281 8.369 1,621,483 -0.19(-2.24%)
Jul 23, 2008 8.654 8.928 8.473 8.561 1,920,901 -0.13(-1.45%)
Jul 22, 2008 8.188 8.818 7.881 8.687 1,719,325 +0.42(+5.03%)
Jul 21, 2008 8.528 8.626 8.237 8.270 1,159,837 -0.27(-3.14%)
Jul 18, 2008 8.451 8.539 8.062 8.539 1,364,045 +0.07(+0.84%)
Jul 17, 2008 7.986 8.604 7.986 8.468 2,026,772 +0.39(+4.88%)
Jul 16, 2008 7.202 8.084 7.202 8.073 1,614,249 +0.91(+12.69%)
Jul 15, 2008 7.361 7.635 6.978 7.164 1,685,948 -0.28(-3.75%)
Jul 14, 2008 8.062 8.122 7.219 7.443 1,696,925 -0.60(-7.43%)
Jul 11, 2008 7.986 8.139 7.739 8.040 1,567,645 -0.04(-0.47%)
Jul 10, 2008 7.881 8.402 7.827 8.079 1,453,144 +0.23(+2.93%)
Jul 09, 2008 7.832 8.314 7.816 7.849 1,428,930 -0.08(-0.97%)
Jul 08, 2008 7.531 7.953 7.383 7.925 1,751,890 +0.39(+5.24%)
Jul 07, 2008 7.734 7.777 7.246 7.531 960,629 -0.14(-1.86%)
Jul 04, 2008 7.953 7.953 7.586 7.673 575,490 +0.00(+0.00%)
Jul 03, 2008 7.953 7.953 7.586 7.673 575,490 -0.19(-2.37%)
Jul 02, 2008 7.953 8.210 7.828 7.860 1,177,682 -0.08(-0.97%)
Jul 01, 2008 7.586 8.095 7.564 7.936 1,005,239 +0.26(+3.43%)
Jun 30, 2008 8.068 8.194 7.608 7.673 1,109,297 -0.41(-5.02%)
Jun 27, 2008 7.997 8.188 7.887 8.079 1,203,044 +0.06(+0.75%)
Jun 26, 2008 7.903 8.227 7.903 8.018 756,101 -0.12(-1.41%)
Jun 25, 2008 8.040 8.533 8.013 8.133 1,120,629 +0.10(+1.23%)
Jun 24, 2008 7.805 8.144 7.777 8.035 1,151,432 +0.15(+1.95%)
Jun 23, 2008 8.002 8.139 7.838 7.881 574,865 -0.14(-1.77%)
Jun 20, 2008 8.035 8.342 7.871 8.024 1,557,596 -0.03(-0.41%)
Jun 19, 2008 7.712 8.090 7.586 8.057 1,036,931 +0.35(+4.47%)
Jun 18, 2008 7.761 7.788 7.520 7.712 730,673 -0.13(-1.68%)
Jun 17, 2008 8.084 8.122 7.750 7.843 674,959 -0.21(-2.65%)
Jun 16, 2008 7.717 8.095 7.717 8.057 937,633 +0.24(+3.08%)
Jun 13, 2008 8.128 8.221 7.553 7.816 1,774,220 -0.30(-3.71%)
Jun 12, 2008 8.106 8.462 8.002 8.117 830,512 +0.09(+1.16%)
Jun 11, 2008 8.194 8.194 7.958 8.024 647,065 -0.19(-2.27%)
Jun 10, 2008 8.161 8.287 7.942 8.210 932,196 +0.19(+2.39%)
Jun 09, 2008 8.380 8.468 7.892 8.018 1,180,684 -0.29(-3.49%)
Jun 06, 2008 8.643 8.643 8.303 8.309 653,060 -0.39(-4.53%)
Jun 05, 2008 8.413 8.785 8.385 8.703 720,920 +0.30(+3.52%)
Jun 04, 2008 8.418 8.522 8.369 8.407 851,715 -0.06(-0.71%)
Jun 03, 2008 8.478 8.544 8.353 8.468 492,029 +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.