Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Provident Financial Services
(NY:
PFS
)
13.36
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
9.705
9.771
9.683
9.738
352,379
+0.04(+0.40%)
May 27, 2005
9.749
9.787
9.689
9.700
250,499
-0.06(-0.62%)
May 26, 2005
9.694
9.771
9.585
9.760
230,050
+0.13(+1.37%)
May 25, 2005
9.711
9.722
9.547
9.629
293,040
-0.08(-0.85%)
May 24, 2005
9.700
9.771
9.645
9.711
263,097
-0.02(-0.17%)
May 23, 2005
9.722
9.766
9.651
9.727
263,280
+0.01(+0.11%)
May 20, 2005
9.749
9.749
9.656
9.716
153,184
-0.04(-0.45%)
May 19, 2005
9.744
9.804
9.623
9.760
162,678
-0.01(-0.06%)
May 18, 2005
9.760
9.815
9.645
9.766
1,588,262
+0.08(+0.85%)
May 17, 2005
9.536
9.793
9.475
9.683
363,881
+0.09(+0.97%)
May 16, 2005
9.437
9.629
9.431
9.590
205,037
+0.12(+1.27%)
May 13, 2005
9.519
9.574
9.415
9.470
318,601
-0.02(-0.23%)
May 12, 2005
9.519
9.607
9.475
9.492
279,164
-0.06(-0.63%)
May 11, 2005
9.442
9.612
9.442
9.552
403,136
+0.05(+0.52%)
May 10, 2005
9.530
9.634
9.464
9.503
399,119
-0.05(-0.57%)
May 09, 2005
9.481
9.590
9.448
9.557
312,029
+0.05(+0.52%)
May 06, 2005
9.530
9.557
9.431
9.508
392,911
+0.04(+0.40%)
May 05, 2005
9.508
9.689
9.437
9.470
513,232
-0.09(-0.97%)
May 04, 2005
9.497
9.651
9.497
9.563
615,842
+0.07(+0.69%)
May 03, 2005
9.519
9.640
9.431
9.497
479,272
-0.05(-0.57%)
May 02, 2005
9.338
9.579
9.338
9.552
709,322
+0.25(+2.65%)
Apr 29, 2005
9.201
9.399
9.037
9.306
648,889
+0.15(+1.61%)
Apr 28, 2005
8.988
9.393
8.950
9.158
1,048,921
+0.17(+1.89%)
Apr 27, 2005
8.736
9.004
8.681
8.988
645,602
+0.21(+2.37%)
Apr 26, 2005
8.878
8.955
8.763
8.780
333,025
-0.10(-1.11%)
Apr 25, 2005
8.867
8.977
8.807
8.878
1,005,284
+0.02(+0.19%)
Apr 22, 2005
8.900
8.911
8.763
8.862
671,346
-0.02(-0.19%)
Apr 21, 2005
8.982
9.004
8.829
8.878
573,300
+0.03(+0.31%)
Apr 20, 2005
8.977
9.037
8.796
8.851
536,602
-0.15(-1.64%)
Apr 19, 2005
8.993
9.037
8.845
8.999
609,269
+0.01(+0.06%)
Apr 18, 2005
8.971
9.103
8.900
8.993
543,722
+0.05(+0.55%)
Apr 15, 2005
9.141
9.229
8.900
8.944
447,320
-0.19(-2.10%)
Apr 14, 2005
9.212
9.289
9.119
9.136
249,769
-0.12(-1.30%)
Apr 13, 2005
9.311
9.399
9.191
9.256
252,325
-0.19(-2.03%)
Apr 12, 2005
9.201
9.459
9.136
9.448
248,673
+0.19(+2.07%)
Apr 11, 2005
9.377
9.404
9.251
9.256
225,851
-0.13(-1.40%)
Apr 08, 2005
9.453
9.475
9.311
9.388
246,117
-0.02(-0.23%)
Apr 07, 2005
9.366
9.574
9.295
9.410
205,584
+0.02(+0.23%)
Apr 06, 2005
9.366
9.530
9.366
9.388
183,675
+0.05(+0.53%)
Apr 05, 2005
9.404
9.486
9.295
9.338
108,452
-0.07(-0.70%)
Apr 04, 2005
9.256
9.481
9.152
9.404
282,085
+0.12(+1.30%)
Apr 01, 2005
9.388
9.525
9.234
9.284
426,506
-0.08(-0.88%)
Mar 31, 2005
9.557
9.557
9.306
9.366
239,909
-0.21(-2.23%)
Mar 30, 2005
9.371
9.579
9.355
9.579
222,382
+0.24(+2.52%)
Mar 29, 2005
9.426
9.563
9.295
9.344
199,559
-0.13(-1.39%)
Mar 28, 2005
9.421
9.475
9.316
9.475
191,161
+0.10(+1.05%)
Mar 24, 2005
9.421
9.541
9.295
9.377
254,698
-0.05(-0.58%)
Mar 23, 2005
9.497
9.525
9.421
9.431
172,172
-0.12(-1.26%)
Mar 22, 2005
9.662
9.716
9.492
9.552
179,476
-0.07(-0.74%)
Mar 21, 2005
9.727
9.749
9.585
9.623
261,271
-0.14(-1.46%)
Mar 18, 2005
9.820
9.826
9.672
9.766
673,719
-0.01(-0.11%)
Mar 17, 2005
9.777
9.804
9.716
9.777
393,824
+0.00(+0.00%)
Mar 16, 2005
9.667
9.777
9.667
9.777
294,683
+0.08(+0.85%)
Mar 15, 2005
9.683
9.881
9.683
9.694
349,823
-0.08(-0.78%)
Mar 14, 2005
9.700
9.809
9.700
9.771
265,653
+0.03(+0.34%)
Mar 11, 2005
9.738
9.787
9.640
9.738
268,757
-0.04(-0.39%)
Mar 10, 2005
9.722
9.892
9.672
9.777
425,411
+0.03(+0.28%)
Mar 09, 2005
9.749
9.798
9.662
9.749
392,364
-0.03(-0.28%)
Mar 08, 2005
9.886
9.886
9.760
9.777
1,065,353
-0.07(-0.72%)
Mar 07, 2005
9.837
9.935
9.837
9.848
353,839
-0.04(-0.44%)
Mar 04, 2005
9.815
9.913
9.777
9.892
347,084
+0.10(+1.01%)
Mar 03, 2005
9.859
9.881
9.782
9.793
379,583
-0.04(-0.39%)
Mar 02, 2005
9.886
9.924
9.793
9.831
627,344
-0.08(-0.77%)
Mar 01, 2005
9.787
9.985
9.787
9.908
1,576,394
+0.15(+1.52%)
Feb 28, 2005
9.749
9.842
9.694
9.760
727,763
-0.02(-0.17%)
Feb 25, 2005
9.804
9.848
9.700
9.777
383,600
+0.02(+0.22%)
Feb 24, 2005
9.804
9.815
9.700
9.755
311,846
-0.04(-0.39%)
Feb 23, 2005
9.859
9.859
9.733
9.793
325,722
-0.03(-0.33%)
Feb 22, 2005
9.941
10.01
9.787
9.826
365,524
-0.13(-1.32%)
Feb 18, 2005
9.957
10.01
9.913
9.957
304,543
+0.01(+0.11%)
Feb 17, 2005
10.01
10.18
9.946
9.946
401,310
-0.09(-0.87%)
Feb 16, 2005
9.968
10.10
9.952
10.03
236,075
+0.04(+0.38%)
Feb 15, 2005
9.864
10.09
9.913
9.996
455,902
+0.09(+0.94%)
Feb 14, 2005
9.892
9.919
9.853
9.903
170,894
-0.02(-0.17%)
Feb 11, 2005
9.793
9.924
9.694
9.919
322,618
+0.11(+1.12%)
Feb 10, 2005
9.722
9.815
9.689
9.809
266,931
+0.08(+0.84%)
Feb 09, 2005
9.831
9.903
9.722
9.727
302,534
-0.16(-1.61%)
Feb 08, 2005
9.908
9.935
9.820
9.886
565,632
-0.04(-0.44%)
Feb 07, 2005
9.886
9.935
9.875
9.930
272,591
-0.01(-0.06%)
Feb 04, 2005
9.859
9.957
9.842
9.935
267,662
+0.05(+0.50%)
Feb 03, 2005
9.952
9.952
9.804
9.886
443,121
-0.08(-0.82%)
Feb 02, 2005
9.903
9.974
9.870
9.968
254,151
+0.04(+0.39%)
Feb 01, 2005
9.870
9.957
9.853
9.930
408,431
+0.03(+0.33%)
Jan 31, 2005
9.859
9.963
9.777
9.897
382,322
+0.04(+0.39%)
Jan 28, 2005
9.782
9.913
9.782
9.859
648,706
+0.08(+0.78%)
Jan 27, 2005
9.968
10.13
9.782
9.782
327,913
-0.14(-1.38%)
Jan 26, 2005
9.760
9.924
9.749
9.919
423,585
+0.16(+1.63%)
Jan 25, 2005
9.738
9.777
9.590
9.760
291,397
+0.07(+0.68%)
Jan 24, 2005
9.815
9.831
9.672
9.694
301,987
-0.10(-1.06%)
Jan 21, 2005
9.815
9.886
9.755
9.798
158,844
-0.02(-0.17%)
Jan 20, 2005
9.815
9.892
9.727
9.815
598,131
-0.04(-0.39%)
Jan 19, 2005
9.924
9.924
9.804
9.853
292,127
-0.05(-0.50%)
Jan 18, 2005
9.815
9.941
9.733
9.903
344,163
+0.04(+0.39%)
Jan 14, 2005
9.859
9.881
9.820
9.864
215,992
+0.03(+0.28%)
Jan 13, 2005
9.930
9.985
9.815
9.837
383,417
-0.06(-0.61%)
Jan 12, 2005
10.03
10.03
9.766
9.897
573,848
-0.16(-1.58%)
Jan 11, 2005
10.04
10.12
9.996
10.06
321,523
-0.04(-0.43%)
Jan 10, 2005
10.11
10.19
10.06
10.10
342,519
-0.01(-0.11%)
Jan 07, 2005
10.32
10.32
10.08
10.11
367,898
-0.16(-1.60%)
Jan 06, 2005
10.38
10.38
10.25
10.28
524,552
-0.03(-0.26%)
Jan 05, 2005
10.31
10.41
10.19
10.30
647,610
+0.00(+0.00%)
Jan 04, 2005
10.51
10.53
10.30
10.30
360,412
-0.18(-1.72%)
Jan 03, 2005
10.60
10.63
10.41
10.48
463,752
-0.13(-1.19%)
Dec 31, 2004
10.57
10.66
10.46
10.61
346,354
+0.05(+0.47%)
Dec 30, 2004
10.57
10.61
10.51
10.56
270,035
+0.00(+0.00%)
Dec 29, 2004
10.59
10.63
10.53
10.56
180,206
-0.03(-0.26%)
Dec 28, 2004
10.38
10.59
10.38
10.59
618,215
+0.18(+1.74%)
Dec 27, 2004
10.41
10.46
10.30
10.41
274,782
-0.02(-0.21%)
Dec 23, 2004
10.55
10.57
10.39
10.43
130,727
-0.10(-0.94%)
Dec 22, 2004
10.40
10.60
10.32
10.53
504,103
+0.18(+1.69%)
Dec 21, 2004
10.21
10.35
10.21
10.35
411,352
+0.18(+1.78%)
Dec 20, 2004
10.28
10.30
10.12
10.17
219,461
-0.10(-0.96%)
Dec 17, 2004
10.36
10.38
10.19
10.27
278,799
-0.04(-0.42%)
Dec 16, 2004
10.49
10.57
10.25
10.31
261,089
-0.20(-1.88%)
Dec 15, 2004
10.48
10.52
10.30
10.51
363,334
-0.02(-0.21%)
Dec 14, 2004
10.43
10.54
10.40
10.53
346,719
+0.10(+0.95%)
Dec 13, 2004
10.27
10.43
10.17
10.43
608,538
+0.26(+2.58%)
Dec 10, 2004
10.07
10.24
9.968
10.17
403,684
+0.13(+1.25%)
Dec 09, 2004
10.20
10.20
9.996
10.04
335,764
-0.12(-1.13%)
Dec 08, 2004
9.968
10.16
9.908
10.16
547,191
+0.22(+2.20%)
Dec 07, 2004
10.43
10.48
9.892
9.941
1,248,298
-0.43(-4.17%)
Dec 06, 2004
10.49
10.50
10.32
10.37
625,336
-0.26(-2.47%)
Dec 03, 2004
10.75
10.75
10.63
10.64
147,341
-0.08(-0.72%)
Dec 02, 2004
10.73
10.76
10.71
10.71
247,943
-0.04(-0.41%)
Dec 01, 2004
10.65
10.79
10.65
10.76
361,508
+0.12(+1.08%)
Nov 30, 2004
10.60
10.64
10.54
10.64
257,437
+0.05(+0.47%)
Nov 29, 2004
10.52
10.63
10.43
10.59
309,472
-0.01(-0.05%)
Nov 26, 2004
10.62
10.63
10.57
10.60
35,968
-0.02(-0.21%)
Nov 24, 2004
10.51
10.64
10.43
10.62
360,777
+0.15(+1.41%)
Nov 23, 2004
10.41
10.47
10.35
10.47
514,875
-0.01(-0.10%)
Nov 22, 2004
10.37
10.49
10.32
10.48
694,533
+0.12(+1.11%)
Nov 19, 2004
10.37
10.39
10.31
10.37
191,526
-0.06(-0.58%)
Nov 18, 2004
10.50
10.50
10.36
10.43
150,263
-0.09(-0.88%)
Nov 17, 2004
10.51
10.62
10.43
10.52
306,003
+0.05(+0.47%)
Nov 16, 2004
10.54
10.57
10.43
10.47
205,402
-0.07(-0.68%)
Nov 15, 2004
10.43
10.54
10.35
10.54
365,524
+0.09(+0.89%)
Nov 12, 2004
10.41
10.45
10.35
10.45
279,347
+0.04(+0.42%)
Nov 11, 2004
10.28
10.41
10.26
10.41
371,367
+0.13(+1.28%)
Nov 10, 2004
10.25
10.41
10.20
10.28
340,694
+0.04(+0.43%)
Nov 09, 2004
10.15
10.24
10.10
10.23
573,118
+0.04(+0.43%)
Nov 08, 2004
10.19
10.27
10.17
10.19
248,673
-0.10(-1.01%)
Nov 05, 2004
10.27
10.30
10.16
10.29
280,625
+0.08(+0.75%)
Nov 04, 2004
10.12
10.21
10.08
10.21
551,391
+0.05(+0.48%)
Nov 03, 2004
10.13
10.17
10.03
10.17
619,676
+0.07(+0.65%)
Nov 02, 2004
10.07
10.13
9.996
10.10
438,009
+0.01(+0.05%)
Nov 01, 2004
9.859
10.13
9.744
10.09
799,517
+0.24(+2.39%)
Oct 29, 2004
9.820
9.875
9.777
9.859
700,559
+0.04(+0.39%)
Oct 28, 2004
9.744
9.842
9.733
9.820
293,588
+0.02(+0.22%)
Oct 27, 2004
9.766
9.859
9.711
9.798
835,485
+0.07(+0.73%)
Oct 26, 2004
9.705
9.766
9.601
9.727
484,384
+0.05(+0.51%)
Oct 25, 2004
9.284
9.678
9.256
9.678
464,848
+0.36(+3.88%)
Oct 22, 2004
9.464
9.530
9.311
9.316
279,895
-0.13(-1.33%)
Oct 21, 2004
9.563
9.607
9.415
9.442
353,657
-0.09(-0.98%)
Oct 20, 2004
9.574
9.634
9.519
9.536
198,281
-0.05(-0.51%)
Oct 19, 2004
9.651
9.689
9.508
9.585
180,754
-0.05(-0.51%)
Oct 18, 2004
9.547
9.678
9.503
9.634
189,517
+0.09(+0.92%)
Oct 15, 2004
9.459
9.585
9.448
9.547
212,157
+0.10(+1.10%)
Oct 14, 2004
9.497
9.525
9.349
9.442
361,325
-0.05(-0.58%)
Oct 13, 2004
9.629
9.640
9.497
9.497
241,188
-0.14(-1.48%)
Oct 12, 2004
9.672
9.689
9.596
9.640
255,977
-0.03(-0.28%)
Oct 11, 2004
9.612
9.689
9.579
9.667
245,022
+0.09(+0.91%)
Oct 08, 2004
9.612
9.694
9.579
9.579
187,874
-0.08(-0.85%)
Oct 07, 2004
9.733
9.733
9.607
9.662
260,541
-0.07(-0.73%)
Oct 06, 2004
9.623
9.733
9.623
9.733
277,338
+0.09(+0.91%)
Oct 05, 2004
9.678
9.694
9.623
9.645
219,643
-0.03(-0.34%)
Oct 04, 2004
9.694
9.694
9.596
9.678
303,447
+0.02(+0.17%)
Oct 01, 2004
9.459
9.662
9.393
9.662
934,443
+0.21(+2.26%)
Sep 30, 2004
9.464
9.557
9.448
9.448
306,551
-0.07(-0.69%)
Sep 29, 2004
9.503
9.541
9.410
9.514
158,844
+0.01(+0.12%)
Sep 28, 2004
9.426
9.530
9.366
9.503
323,349
+0.09(+0.99%)
Sep 27, 2004
9.519
9.519
9.311
9.410
328,643
-0.10(-1.04%)
Sep 24, 2004
9.530
9.574
9.475
9.508
147,524
-0.02(-0.23%)
Sep 23, 2004
9.503
9.579
9.470
9.530
183,492
+0.01(+0.12%)
Sep 22, 2004
9.596
9.596
9.492
9.519
325,174
-0.09(-0.97%)
Sep 21, 2004
9.579
9.640
9.541
9.612
501,729
+0.04(+0.40%)
Sep 20, 2004
9.672
9.705
9.568
9.574
293,771
-0.10(-1.02%)
Sep 17, 2004
9.831
9.831
9.651
9.672
616,572
-0.10(-1.06%)
Sep 16, 2004
9.787
9.859
9.749
9.777
361,690
+0.00(+0.00%)
Sep 15, 2004
9.749
9.777
9.738
9.777
360,230
-0.01(-0.06%)
Sep 14, 2004
9.656
9.782
9.612
9.782
487,488
+0.13(+1.36%)
Sep 13, 2004
9.601
9.694
9.557
9.651
503,920
+0.01(+0.06%)
Sep 10, 2004
9.667
9.694
9.601
9.645
368,263
+0.01(+0.11%)
Sep 09, 2004
9.722
9.733
9.634
9.634
520,535
-0.13(-1.29%)
Sep 08, 2004
9.727
9.820
9.640
9.760
668,607
+0.04(+0.39%)
Sep 07, 2004
9.793
9.853
9.683
9.722
617,302
-0.04(-0.39%)
Sep 03, 2004
9.815
9.848
9.738
9.760
273,139
-0.03(-0.34%)
Sep 02, 2004
9.640
9.798
9.557
9.793
589,550
+0.12(+1.25%)
Sep 01, 2004
9.749
9.886
9.640
9.672
739,083
-0.11(-1.12%)
Aug 31, 2004
9.749
9.804
9.590
9.782
579,691
+0.09(+0.90%)
Aug 30, 2004
9.777
9.782
9.541
9.694
884,599
-0.11(-1.12%)
Aug 27, 2004
9.694
9.804
9.585
9.804
617,120
+0.14(+1.47%)
Aug 26, 2004
9.793
9.793
9.645
9.662
580,421
-0.13(-1.34%)
Aug 25, 2004
9.612
9.809
9.590
9.793
526,925
+0.16(+1.71%)
Aug 24, 2004
9.716
9.787
9.612
9.629
422,124
-0.05(-0.57%)
Aug 23, 2004
9.749
9.804
9.634
9.683
1,046,000
-0.12(-1.23%)
Aug 20, 2004
9.596
9.815
9.585
9.804
587,907
+0.22(+2.29%)
Aug 19, 2004
9.503
9.640
9.481
9.585
717,356
-0.05(-0.57%)
Aug 18, 2004
9.503
9.640
9.421
9.640
539,706
+0.10(+1.09%)
Aug 17, 2004
9.579
9.733
9.459
9.536
949,780
-0.02(-0.17%)
Aug 16, 2004
9.431
9.585
9.410
9.552
477,446
+0.12(+1.28%)
Aug 13, 2004
9.410
9.475
9.316
9.431
486,575
+0.02(+0.23%)
Aug 12, 2004
9.322
9.470
9.311
9.410
673,172
+0.03(+0.35%)
Aug 11, 2004
9.240
9.393
9.174
9.377
504,468
+0.05(+0.59%)
Aug 10, 2004
9.316
9.503
9.114
9.322
953,980
+0.03(+0.29%)
Aug 09, 2004
9.426
9.503
9.295
9.295
601,600
-0.13(-1.34%)
Aug 06, 2004
9.327
9.612
9.311
9.421
556,503
+0.10(+1.06%)
Aug 05, 2004
9.475
9.536
9.316
9.322
569,831
-0.18(-1.90%)
Aug 04, 2004
9.382
9.541
9.256
9.503
672,076
+0.13(+1.34%)
Aug 03, 2004
9.678
9.678
9.371
9.377
1,024,638
-0.30(-3.06%)
Aug 02, 2004
9.667
9.716
9.382
9.672
717,173
+0.01(+0.06%)
Jul 30, 2004
9.760
9.777
9.514
9.667
715,348
-0.03(-0.28%)
Jul 29, 2004
9.629
9.733
9.453
9.694
736,527
+0.14(+1.43%)
Jul 28, 2004
9.536
9.634
9.295
9.557
1,026,829
+0.09(+0.98%)
Jul 27, 2004
9.399
9.574
9.267
9.464
932,253
+0.07(+0.70%)
Jul 26, 2004
9.366
9.459
9.278
9.399
472,151
+0.01(+0.06%)
Jul 23, 2004
9.421
9.514
9.284
9.393
504,833
-0.07(-0.69%)
Jul 22, 2004
9.421
9.568
9.338
9.459
505,381
+0.00(+0.00%)
Jul 21, 2004
9.656
9.777
9.459
9.459
624,605
-0.20(-2.04%)
Jul 20, 2004
9.475
9.656
9.415
9.656
406,422
+0.15(+1.56%)
Jul 19, 2004
9.568
9.585
9.371
9.508
503,737
-0.03(-0.34%)
Jul 16, 2004
9.371
9.568
9.333
9.541
857,395
+0.16(+1.75%)
Jul 15, 2004
9.306
9.437
9.289
9.377
387,069
+0.08(+0.82%)
Jul 14, 2004
9.273
9.338
9.229
9.300
399,484
+0.02(+0.18%)
Jul 13, 2004
9.300
9.311
9.229
9.284
518,161
+0.01(+0.06%)
Jul 12, 2004
9.421
9.563
9.229
9.278
1,486,017
+0.02(+0.18%)
Jul 09, 2004
9.371
9.448
9.262
9.262
314,037
-0.05(-0.59%)
Jul 08, 2004
9.415
9.530
9.306
9.316
552,486
-0.12(-1.28%)
Jul 07, 2004
9.503
9.590
9.431
9.437
457,180
-0.09(-0.98%)
Jul 06, 2004
9.530
9.574
9.421
9.530
400,397
-0.03(-0.34%)
Jul 02, 2004
9.486
9.612
9.481
9.563
197,551
+0.13(+1.39%)
Jul 01, 2004
9.585
9.722
9.431
9.431
400,945
-0.18(-1.88%)
Jun 30, 2004
9.497
9.705
9.453
9.612
565,449
+0.12(+1.27%)
Jun 29, 2004
9.481
9.508
9.344
9.492
503,555
+0.01(+0.12%)
Jun 28, 2004
9.448
9.519
9.393
9.481
392,181
+0.09(+0.93%)
Jun 25, 2004
9.382
9.464
9.360
9.393
744,926
+0.02(+0.18%)
Jun 24, 2004
9.486
9.547
9.371
9.377
584,803
-0.13(-1.33%)
Jun 23, 2004
9.536
9.547
9.366
9.503
627,161
-0.04(-0.46%)
Jun 22, 2004
9.503
9.547
9.404
9.547
463,205
-0.01(-0.11%)
Jun 21, 2004
9.585
9.700
9.530
9.557
282,633
-0.05(-0.51%)
Jun 18, 2004
9.629
9.640
9.568
9.607
337,225
-0.02(-0.23%)
Jun 17, 2004
9.678
9.689
9.574
9.629
152,819
-0.05(-0.51%)
Jun 16, 2004
9.694
9.727
9.662
9.678
481,645
-0.02(-0.17%)
Jun 15, 2004
9.541
9.744
9.536
9.694
277,886
+0.18(+1.84%)
Jun 14, 2004
9.716
9.722
9.519
9.519
420,481
-0.22(-2.25%)
Jun 10, 2004
9.656
9.744
9.656
9.738
281,720
+0.09(+0.97%)
Jun 09, 2004
9.870
9.908
9.585
9.645
568,188
-0.25(-2.49%)
Jun 08, 2004
9.886
9.913
9.815
9.892
464,118
-0.02(-0.17%)
Jun 07, 2004
9.853
9.941
9.820
9.908
434,175
+0.07(+0.67%)
Jun 04, 2004
9.749
9.913
9.749
9.842
205,584
+0.14(+1.41%)
Jun 03, 2004
9.870
9.913
9.705
9.705
378,853
-0.21(-2.10%)
Jun 02, 2004
9.881
9.935
9.859
9.913
443,121
+0.02(+0.22%)
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
.