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 28, 2010 6.904 6.994 6.865 6.904 620,039 -0.07(-0.96%)
May 27, 2010 6.826 6.988 6.703 6.971 605,374 +0.27(+4.00%)
May 26, 2010 6.703 6.737 6.424 6.703 3,882 +0.29(+4.53%)
May 25, 2010 6.290 6.424 6.245 6.413 954,856 -0.02(-0.26%)
May 24, 2010 6.597 6.631 6.424 6.430 800,798 -0.19(-2.87%)
May 21, 2010 6.614 6.899 6.564 6.620 1,253,177 -0.09(-1.33%)
May 20, 2010 6.675 6.910 6.647 6.709 983,263 -0.37(-5.21%)
May 19, 2010 7.038 7.251 6.938 7.078 687,037 +0.01(+0.16%)
May 18, 2010 7.262 7.290 7.027 7.066 483,160 -0.12(-1.71%)
May 17, 2010 7.200 7.268 6.999 7.189 462,570 +0.04(+0.63%)
May 14, 2010 7.145 7.274 7.094 7.145 503,038 -0.18(-2.44%)
May 13, 2010 7.430 7.541 7.268 7.323 437,264 -0.16(-2.09%)
May 12, 2010 7.374 7.519 7.234 7.480 531,677 +0.15(+2.06%)
May 11, 2010 7.329 7.429 7.290 7.329 747,524 +0.20(+2.88%)
May 10, 2010 7.002 7.135 6.958 7.124 708,096 +0.43(+6.37%)
May 07, 2010 7.041 7.069 6.686 6.697 1,071,641 -0.32(-4.58%)
May 06, 2010 7.251 7.323 6.614 7.019 1,008,332 -0.26(-3.58%)
May 05, 2010 7.107 7.301 7.063 7.279 1,211,949 +0.20(+2.82%)
May 04, 2010 7.318 7.323 7.046 7.080 875,817 -0.32(-4.27%)
May 03, 2010 7.357 7.401 7.224 7.395 649,654 +0.09(+1.29%)
Apr 30, 2010 7.578 7.778 7.296 7.301 786,346 -0.25(-3.37%)
Apr 29, 2010 7.534 7.656 7.445 7.556 1,183,005 +0.07(+0.89%)
Apr 28, 2010 7.368 7.562 7.346 7.490 940,310 +0.15(+2.04%)
Apr 27, 2010 7.473 7.606 7.318 7.340 1,075,735 -0.14(-1.92%)
Apr 26, 2010 7.684 7.811 7.479 7.484 629,665 -0.19(-2.45%)
Apr 23, 2010 7.423 7.684 7.407 7.672 808,828 +0.30(+4.14%)
Apr 22, 2010 7.146 7.379 7.135 7.368 697,316 +0.18(+2.54%)
Apr 21, 2010 7.013 7.202 7.013 7.185 633,157 +0.16(+2.29%)
Apr 20, 2010 6.947 7.041 6.897 7.024 495,246 +0.13(+1.85%)
Apr 19, 2010 6.841 6.991 6.764 6.897 472,660 +0.00(+0.00%)
Apr 16, 2010 6.986 7.069 6.803 6.897 998,155 -0.26(-3.64%)
Apr 15, 2010 6.974 7.179 6.963 7.157 564,954 +0.17(+2.38%)
Apr 14, 2010 6.847 6.997 6.841 6.991 468,741 +0.18(+2.60%)
Apr 13, 2010 6.858 6.869 6.769 6.814 647,634 -0.05(-0.73%)
Apr 12, 2010 6.725 6.869 6.692 6.864 495,995 +0.14(+2.06%)
Apr 09, 2010 6.697 6.786 6.598 6.725 366,289 +0.04(+0.66%)
Apr 08, 2010 6.664 6.725 6.576 6.681 527,730 +0.01(+0.17%)
Apr 07, 2010 6.786 6.786 6.576 6.670 1,108,916 -0.15(-2.19%)
Apr 06, 2010 6.625 6.869 6.570 6.819 541,828 +0.17(+2.58%)
Apr 05, 2010 6.576 6.675 6.531 6.648 327,581 +0.08(+1.18%)
Apr 01, 2010 6.614 6.570 6.570 6.570 309,043 -0.02(-0.34%)
Mar 31, 2010 6.581 6.747 6.581 6.592 478,988 -0.04(-0.58%)
Mar 30, 2010 6.598 6.670 6.581 6.631 275,958 +0.03(+0.42%)
Mar 29, 2010 6.614 6.653 6.531 6.603 450,673 +0.00(+0.00%)
Mar 26, 2010 6.614 6.686 6.565 6.603 382,003 -0.01(-0.08%)
Mar 25, 2010 6.576 6.736 6.520 6.609 434,322 +0.07(+1.02%)
Mar 24, 2010 6.520 6.603 6.504 6.542 371,823 +0.01(+0.17%)
Mar 23, 2010 6.526 6.576 6.426 6.531 392,985 -0.02(-0.25%)
Mar 22, 2010 6.504 6.614 6.454 6.548 402,460 +0.01(+0.08%)
Mar 19, 2010 6.520 6.559 6.343 6.542 1,016,476 +0.07(+1.03%)
Mar 18, 2010 6.542 6.648 6.476 6.476 515,243 -0.06(-0.93%)
Mar 17, 2010 6.542 6.603 6.504 6.537 379,387 +0.03(+0.43%)
Mar 16, 2010 6.487 6.509 6.426 6.509 301,640 +0.03(+0.43%)
Mar 15, 2010 6.465 6.495 6.459 6.481 283,944 -0.04(-0.68%)
Mar 12, 2010 6.559 6.614 6.481 6.526 248,532 -0.03(-0.51%)
Mar 11, 2010 6.437 6.565 6.432 6.559 619,353 +0.09(+1.46%)
Mar 10, 2010 6.420 6.592 6.420 6.465 418,987 +0.04(+0.69%)
Mar 09, 2010 6.337 6.520 6.337 6.420 740,614 +0.04(+0.70%)
Mar 08, 2010 6.443 6.465 6.348 6.376 344,706 -0.05(-0.78%)
Mar 05, 2010 6.155 6.426 6.155 6.426 613,284 +0.31(+5.07%)
Mar 04, 2010 6.099 6.155 6.083 6.116 353,806 +0.04(+0.64%)
Mar 03, 2010 6.094 6.155 6.055 6.077 425,870 -0.02(-0.36%)
Mar 02, 2010 6.099 6.160 6.055 6.099 377,273 -0.01(-0.09%)
Mar 01, 2010 6.094 6.166 6.044 6.105 396,278 +0.03(+0.55%)
Feb 26, 2010 6.204 6.271 6.049 6.071 408,688 -0.13(-2.06%)
Feb 25, 2010 6.204 6.254 6.138 6.199 449,440 -0.07(-1.15%)
Feb 24, 2010 6.160 6.304 6.127 6.271 539,994 +0.12(+1.89%)
Feb 23, 2010 6.110 6.182 6.060 6.155 776,786 +0.05(+0.82%)
Feb 22, 2010 6.022 6.155 6.022 6.105 481,568 +0.09(+1.47%)
Feb 19, 2010 5.983 6.066 5.950 6.016 416,138 +0.03(+0.56%)
Feb 18, 2010 5.861 5.983 5.822 5.983 397,088 +0.13(+2.27%)
Feb 17, 2010 5.855 5.911 5.783 5.850 394,113 +0.00(+0.00%)
Feb 16, 2010 5.734 5.850 5.684 5.850 491,265 +0.16(+2.82%)
Feb 12, 2010 5.612 5.689 5.689 5.689 488,837 +0.03(+0.59%)
Feb 11, 2010 5.634 5.698 5.601 5.656 604,341 -0.01(-0.10%)
Feb 10, 2010 5.612 5.689 5.551 5.662 1,119,731 +0.05(+0.89%)
Feb 09, 2010 5.628 5.705 5.584 5.612 1,056,569 +0.02(+0.39%)
Feb 08, 2010 5.688 5.688 5.551 5.590 796,925 -0.07(-1.16%)
Feb 05, 2010 5.699 5.831 5.486 5.656 1,125,845 +0.00(+0.00%)
Feb 04, 2010 5.803 5.831 5.557 5.656 1,518,683 -0.01(-0.19%)
Feb 03, 2010 5.765 5.782 5.623 5.666 812,105 -0.10(-1.71%)
Feb 02, 2010 5.908 5.908 5.688 5.765 1,206,554 -0.14(-2.41%)
Feb 01, 2010 6.099 6.116 5.853 5.908 1,546,500 -0.34(-5.44%)
Jan 29, 2010 6.138 6.439 6.121 6.247 1,160,548 +0.16(+2.70%)
Jan 28, 2010 6.412 6.576 6.045 6.083 1,087,935 -0.33(-5.21%)
Jan 27, 2010 6.187 6.439 6.165 6.417 627,812 +0.19(+2.99%)
Jan 26, 2010 6.242 6.335 6.182 6.231 578,751 -0.03(-0.44%)
Jan 25, 2010 6.428 6.478 6.132 6.258 561,666 -0.10(-1.55%)
Jan 22, 2010 6.538 6.779 6.330 6.357 843,011 -0.21(-3.17%)
Jan 21, 2010 6.379 6.658 6.357 6.565 1,540,347 +0.21(+3.37%)
Jan 20, 2010 6.373 6.472 6.182 6.351 785,758 -0.07(-1.02%)
Jan 19, 2010 6.094 6.439 6.088 6.417 639,769 +0.28(+4.65%)
Jan 15, 2010 6.269 6.132 6.132 6.132 705,088 -0.19(-2.95%)
Jan 14, 2010 6.165 6.346 6.132 6.319 448,782 +0.15(+2.40%)
Jan 13, 2010 6.056 6.247 5.957 6.171 395,410 +0.12(+1.99%)
Jan 12, 2010 6.127 6.165 6.023 6.050 478,717 -0.15(-2.39%)
Jan 11, 2010 6.308 6.374 6.154 6.198 624,782 -0.09(-1.39%)
Jan 08, 2010 5.869 6.297 5.820 6.286 1,016,379 +0.38(+6.40%)
Jan 07, 2010 5.798 5.962 5.754 5.908 538,493 +0.11(+1.89%)
Jan 06, 2010 5.694 5.864 5.672 5.798 736,568 +0.09(+1.54%)
Jan 05, 2010 5.886 5.891 5.661 5.710 659,274 -0.18(-2.98%)
Jan 04, 2010 5.902 5.940 5.820 5.886 319,488 +0.05(+0.85%)
Dec 31, 2009 5.962 5.836 5.836 5.836 336,669 -0.11(-1.84%)
Dec 30, 2009 5.886 5.962 5.847 5.946 267,891 +0.01(+0.18%)
Dec 29, 2009 5.902 5.968 5.888 5.935 189,978 +0.02(+0.37%)
Dec 28, 2009 6.006 6.006 5.886 5.913 182,127 -0.09(-1.46%)
Dec 24, 2009 5.968 6.001 5.919 6.001 61,264 +0.08(+1.30%)
Dec 23, 2009 5.957 5.973 5.886 5.924 248,704 +0.02(+0.28%)
Dec 22, 2009 5.979 6.001 5.809 5.908 501,355 -0.04(-0.74%)
Dec 21, 2009 5.869 5.962 5.825 5.951 359,124 +0.10(+1.69%)
Dec 18, 2009 5.820 5.853 5.721 5.853 857,006 +0.09(+1.62%)
Dec 17, 2009 5.803 5.843 5.710 5.760 447,768 -0.04(-0.66%)
Dec 16, 2009 5.853 5.875 5.782 5.798 533,192 +0.02(+0.28%)
Dec 15, 2009 5.842 5.902 5.760 5.782 547,589 -0.09(-1.59%)
Dec 14, 2009 5.760 5.875 5.749 5.875 347,170 +0.08(+1.32%)
Dec 11, 2009 5.803 5.847 5.716 5.798 245,706 +0.01(+0.19%)
Dec 10, 2009 5.913 5.968 5.749 5.787 503,525 -0.15(-2.49%)
Dec 09, 2009 5.930 6.012 5.842 5.935 412,250 +0.03(+0.46%)
Dec 08, 2009 5.908 6.028 5.869 5.908 604,033 -0.05(-0.92%)
Dec 07, 2009 6.012 6.083 5.902 5.962 364,494 -0.05(-0.91%)
Dec 04, 2009 5.908 6.023 5.853 6.017 706,753 +0.18(+3.10%)
Dec 03, 2009 5.979 6.056 5.820 5.836 550,338 -0.10(-1.66%)
Dec 02, 2009 5.858 6.001 5.798 5.935 511,311 +0.10(+1.69%)
Dec 01, 2009 5.842 5.902 5.760 5.836 647,515 +0.04(+0.66%)
Nov 30, 2009 5.650 5.803 5.601 5.798 638,054 +0.15(+2.72%)
Nov 27, 2009 5.688 5.809 5.595 5.645 317,879 -0.18(-3.10%)
Nov 25, 2009 5.962 5.968 5.809 5.825 321,382 -0.09(-1.57%)
Nov 24, 2009 6.006 6.017 5.831 5.919 471,042 -0.10(-1.64%)
Nov 23, 2009 5.908 6.088 5.902 6.017 531,015 +0.17(+2.91%)
Nov 20, 2009 5.809 5.957 5.754 5.847 508,344 -0.01(-0.19%)
Nov 19, 2009 6.012 6.028 5.776 5.858 500,146 -0.22(-3.69%)
Nov 18, 2009 6.067 6.105 5.990 6.083 392,351 +0.01(+0.09%)
Nov 17, 2009 5.864 6.143 5.864 6.077 570,010 +0.16(+2.69%)
Nov 16, 2009 5.787 6.023 5.749 5.919 756,474 +0.19(+3.35%)
Nov 13, 2009 5.688 5.760 5.645 5.727 628,932 +0.05(+0.97%)
Nov 12, 2009 5.831 5.869 5.645 5.672 679,562 -0.14(-2.36%)
Nov 11, 2009 5.690 5.814 5.625 5.809 630,344 +0.16(+2.88%)
Nov 10, 2009 5.663 5.728 5.592 5.646 639,360 -0.07(-1.14%)
Nov 09, 2009 5.690 5.717 5.614 5.711 652,966 +0.07(+1.25%)
Nov 06, 2009 5.657 5.766 5.592 5.641 888,634 -0.07(-1.23%)
Nov 05, 2009 5.690 5.771 5.581 5.711 1,158,822 +0.06(+1.06%)
Nov 04, 2009 5.793 5.874 5.630 5.652 1,689,968 -0.01(-0.19%)
Nov 03, 2009 5.635 5.706 5.516 5.663 856,957 -0.01(-0.19%)
Nov 02, 2009 5.858 5.928 5.451 5.673 1,218,733 -0.16(-2.70%)
Oct 30, 2009 5.972 6.042 5.793 5.831 1,089,344 -0.17(-2.89%)
Oct 29, 2009 5.993 6.069 5.869 6.004 1,207,467 +0.04(+0.73%)
Oct 28, 2009 5.907 6.069 5.863 5.961 1,327,178 -0.01(-0.09%)
Oct 27, 2009 5.863 6.048 5.787 5.966 1,556,239 +0.18(+3.09%)
Oct 26, 2009 5.755 5.869 5.559 5.787 1,020,641 +0.07(+1.14%)
Oct 23, 2009 5.728 5.766 5.663 5.722 839,993 -0.03(-0.47%)
Oct 22, 2009 5.370 5.836 5.326 5.749 2,632,936 +0.41(+7.61%)
Oct 21, 2009 5.619 5.722 5.288 5.343 1,144,537 -0.31(-5.47%)
Oct 20, 2009 5.679 5.695 5.630 5.652 556,561 -0.25(-4.23%)
Oct 19, 2009 5.983 5.983 5.809 5.901 224,909 +0.00(+0.00%)
Oct 16, 2009 5.912 5.961 5.776 5.901 577,251 -0.04(-0.73%)
Oct 15, 2009 5.945 6.021 5.836 5.945 431,936 -0.03(-0.45%)
Oct 14, 2009 5.983 5.993 5.885 5.972 297,471 +0.08(+1.38%)
Oct 13, 2009 5.983 5.983 5.744 5.890 362,268 -0.10(-1.63%)
Oct 12, 2009 6.042 6.096 5.950 5.988 216,468 -0.10(-1.60%)
Oct 09, 2009 5.912 6.096 5.901 6.086 515,378 +0.15(+2.56%)
Oct 08, 2009 5.842 5.934 5.733 5.934 757,299 +0.14(+2.34%)
Oct 07, 2009 5.673 5.804 5.543 5.798 528,815 +0.09(+1.52%)
Oct 06, 2009 5.608 5.722 5.532 5.711 684,560 +0.19(+3.44%)
Oct 05, 2009 5.505 5.587 5.418 5.521 791,747 +0.02(+0.30%)
Oct 02, 2009 5.408 5.548 5.326 5.505 693,919 +0.03(+0.50%)
Oct 01, 2009 5.603 5.641 5.380 5.478 761,155 -0.10(-1.85%)
Sep 30, 2009 5.695 5.695 5.435 5.581 574,596 -0.11(-2.00%)
Sep 29, 2009 5.738 5.755 5.581 5.695 824,906 -0.02(-0.38%)
Sep 28, 2009 5.565 5.760 5.549 5.717 428,129 +0.12(+2.23%)
Sep 25, 2009 5.766 5.782 5.456 5.592 1,291,941 -0.20(-3.37%)
Sep 24, 2009 6.113 6.156 5.673 5.787 1,017,565 -0.31(-5.16%)
Sep 23, 2009 6.178 6.259 6.080 6.102 397,474 -0.08(-1.32%)
Sep 22, 2009 6.265 6.265 5.983 6.183 385,731 -0.01(-0.18%)
Sep 21, 2009 6.151 6.227 6.064 6.194 414,613 -0.08(-1.30%)
Sep 18, 2009 6.265 6.313 6.037 6.275 777,066 +0.03(+0.52%)
Sep 17, 2009 6.552 6.590 6.237 6.243 446,103 +0.03(+0.44%)
Sep 16, 2009 6.102 6.623 6.069 6.216 624,924 +0.18(+2.96%)
Sep 15, 2009 5.934 6.086 5.804 6.037 482,055 +0.07(+1.18%)
Sep 14, 2009 5.983 6.037 5.901 5.966 378,685 -0.07(-1.08%)
Sep 11, 2009 6.031 6.064 5.934 6.031 303,980 +0.02(+0.27%)
Sep 10, 2009 5.988 6.026 5.847 6.015 362,047 +0.01(+0.18%)
Sep 09, 2009 5.890 6.058 5.814 6.004 498,147 +0.11(+1.93%)
Sep 08, 2009 5.879 5.934 5.782 5.890 374,291 +0.05(+0.84%)
Sep 04, 2009 5.874 5.912 5.744 5.842 397,297 -0.03(-0.46%)
Sep 03, 2009 5.814 5.874 5.776 5.869 893,894 +0.08(+1.31%)
Sep 02, 2009 5.809 5.847 5.771 5.793 613,961 -0.05(-0.84%)
Sep 01, 2009 5.955 6.058 5.804 5.842 1,029,614 -0.14(-2.27%)
Aug 31, 2009 6.010 6.053 5.869 5.977 832,998 -0.08(-1.34%)
Aug 28, 2009 6.216 6.216 5.983 6.058 429,938 -0.11(-1.85%)
Aug 27, 2009 6.237 6.265 5.950 6.172 447,587 -0.04(-0.70%)
Aug 26, 2009 6.086 6.330 6.086 6.216 534,099 +0.10(+1.69%)
Aug 25, 2009 6.140 6.183 5.983 6.113 608,579 -0.01(-0.18%)
Aug 24, 2009 6.324 6.346 6.080 6.124 549,028 -0.16(-2.59%)
Aug 21, 2009 6.118 6.368 6.118 6.286 773,954 +0.22(+3.57%)
Aug 20, 2009 5.988 6.086 5.950 6.069 545,161 +0.08(+1.36%)
Aug 19, 2009 5.955 6.064 5.852 5.988 348,774 +0.01(+0.18%)
Aug 18, 2009 6.037 6.037 5.907 5.977 452,350 -0.14(-2.30%)
Aug 17, 2009 6.156 6.205 5.923 6.118 1,362,302 -0.19(-3.01%)
Aug 14, 2009 6.416 6.449 6.145 6.308 739,251 -0.12(-1.94%)
Aug 13, 2009 6.590 6.590 6.324 6.433 420,028 -0.06(-0.92%)
Aug 12, 2009 6.417 6.562 6.380 6.492 749,080 +0.08(+1.26%)
Aug 11, 2009 6.675 6.686 6.315 6.412 562,814 -0.28(-4.25%)
Aug 10, 2009 6.713 6.981 6.654 6.697 627,271 -0.03(-0.40%)
Aug 07, 2009 6.498 6.815 6.428 6.723 1,230,815 +0.35(+5.48%)
Aug 06, 2009 6.584 6.659 6.256 6.374 799,927 -0.11(-1.66%)
Aug 05, 2009 6.535 6.589 6.396 6.482 636,972 -0.04(-0.58%)
Aug 04, 2009 6.363 6.589 6.277 6.519 658,297 +0.12(+1.93%)
Aug 03, 2009 6.423 6.449 6.385 6.396 816,308 +0.03(+0.51%)
Jul 31, 2009 6.277 6.401 6.224 6.363 541,623 +0.03(+0.51%)
Jul 30, 2009 6.218 6.401 6.122 6.331 804,149 +0.21(+3.51%)
Jul 29, 2009 6.003 6.208 5.869 6.116 666,407 -0.06(-0.96%)
Jul 28, 2009 6.068 6.267 5.955 6.175 824,769 -0.01(-0.17%)
Jul 27, 2009 5.928 6.256 5.912 6.186 1,755,248 +0.25(+4.26%)
Jul 24, 2009 5.880 5.998 5.788 5.933 1,172 +0.06(+1.01%)
Jul 23, 2009 5.471 5.907 5.471 5.874 1,658,915 +0.37(+6.74%)
Jul 22, 2009 5.374 5.520 5.321 5.503 1,025,283 +0.10(+1.79%)
Jul 21, 2009 5.632 5.638 5.299 5.407 826,918 -0.17(-3.08%)
Jul 20, 2009 5.546 5.622 5.546 5.579 814,712 +0.10(+1.86%)
Jul 17, 2009 5.573 5.665 5.348 5.477 1,584,125 -0.08(-1.45%)
Jul 16, 2009 5.417 5.589 5.235 5.557 1,210,999 +0.12(+2.27%)
Jul 15, 2009 5.353 5.439 5.224 5.434 1,359,990 +0.21(+4.01%)
Jul 14, 2009 5.224 5.299 5.117 5.224 728,428 +0.01(+0.21%)
Jul 13, 2009 5.025 5.213 5.025 5.213 1,176,149 +0.24(+4.86%)
Jul 10, 2009 4.885 4.993 4.842 4.971 706,607 +0.07(+1.43%)
Jul 09, 2009 4.848 5.063 4.826 4.902 1,317,324 +0.13(+2.82%)
Jul 08, 2009 4.848 5.014 4.687 4.767 883,022 -0.04(-0.89%)
Jul 07, 2009 4.902 4.950 4.783 4.810 672,415 -0.10(-2.08%)
Jul 06, 2009 4.762 4.934 4.708 4.912 833,744 +0.18(+3.86%)
Jul 02, 2009 4.966 4.966 4.730 4.730 1,343,709 -0.32(-6.28%)
Jul 01, 2009 4.945 5.063 4.945 5.047 534,274 +0.16(+3.19%)
Jun 30, 2009 5.020 5.020 4.837 4.891 671,632 -0.11(-2.15%)
Jun 29, 2009 5.057 5.197 4.837 4.998 960,071 -0.11(-2.11%)
Jun 26, 2009 5.138 5.170 5.031 5.106 1,465,068 -0.05(-1.04%)
Jun 25, 2009 4.971 5.160 4.961 5.160 946,001 +0.05(+0.95%)
Jun 24, 2009 5.143 5.143 5.058 5.111 761,181 +0.01(+0.11%)
Jun 23, 2009 5.133 5.202 5.074 5.106 1,099,578 +0.00(+0.00%)
Jun 22, 2009 5.165 5.170 5.052 5.106 1,042,399 -0.02(-0.42%)
Jun 19, 2009 5.245 5.305 5.106 5.127 1,723,193 -0.05(-1.04%)
Jun 18, 2009 5.208 5.278 5.106 5.181 487,348 -0.05(-1.03%)
Jun 17, 2009 5.353 5.385 5.106 5.235 1,139,223 -0.13(-2.40%)
Jun 16, 2009 5.407 5.509 5.283 5.364 624,632 -0.04(-0.80%)
Jun 15, 2009 5.514 5.552 5.305 5.407 827,766 -0.18(-3.18%)
Jun 12, 2009 5.606 5.767 5.455 5.584 906,631 -0.06(-1.05%)
Jun 11, 2009 5.439 5.826 5.374 5.643 1,658,078 +0.24(+4.37%)
Jun 10, 2009 5.509 5.509 5.267 5.407 933,994 -0.01(-0.20%)
Jun 09, 2009 5.439 5.487 5.358 5.417 669,091 +0.03(+0.50%)
Jun 08, 2009 5.434 5.477 5.348 5.391 895,613 -0.04(-0.69%)
Jun 05, 2009 5.552 5.589 5.245 5.428 1,380,558 -0.10(-1.75%)
Jun 04, 2009 5.181 5.557 5.149 5.525 1,312,248 +0.37(+7.08%)
Jun 03, 2009 5.127 5.202 5.084 5.160 528,917 -0.02(-0.31%)
Jun 02, 2009 5.262 5.380 5.090 5.176 920,646 -0.13(-2.43%)
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.