PFGProvident Financial11/20/2009
LAST:

 909.0		CHANGE:
 5.00		OPEN:
899.5		HIGH:
916.5		ASK:
815.0		VOLUME:
303,323
CHANGE(%):
0.55		PREV:
904.0		LOW:
898.0		BID:
814.0		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09899.5916.5898.0909.0303,3230
11/19/09908.0915.0899.0904.0226,7620
11/18/09911.0921.5902.0908.0205,9450
11/17/09913.5923.0896.0912.0397,8120
11/16/09934.0942.0922.0923.5180,3500
11/13/09913.0932.0913.0926.0332,3860
11/12/09925.5935.5925.5930.5158,4040
11/11/09939.5944.5924.0933.0304,0860
11/10/09924.0940.0917.5930.0373,3370
11/09/09922.0938.0922.0935.037,5160
11/06/09929.5946.0913.5926.0236,4180
11/05/09919.0929.0904.0919.5598,2300
11/04/09906.5913.0894.0909.0660,6180
11/03/09940.0940.0904.0932.0321,4030
11/02/09919.5943.0917.0943.0335,3780
10/30/09946.0956.5928.5931.5213,9320
10/29/09932.0957.0930.0946.0299,7320
10/28/09944.5944.5925.0929.0303,1600
10/27/09948.5949.5932.8945.0218,6200
10/26/09960.0964.0944.0945.0309,8090
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist