Skip to search.
 STI Down0.09%

Provident New York Bancorp (PBNY)

-NYSE

9.35 Up 0.11(1.19%) 18 May 04:03 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 May 20139.309.369.259.35121,0009.35
16 May 20139.299.399.189.24224,8009.24
15 May 20139.249.279.179.24175,6009.24
14 May 20139.259.349.169.25140,7009.25
13 May 20139.309.319.199.2476,2009.24
10 May 20139.309.389.269.3436,1009.34
9 May 20139.279.359.249.3172,1009.31
8 May 20139.299.329.229.32109,7009.32
7 May 20139.139.329.119.29111,9009.29
6 May 20139.039.189.029.14161,1009.14
3 May 20138.979.078.948.99123,6008.99
2 May 20138.698.928.698.8475,2008.84
May 2, 20130.06 Dividend
1 May 20139.019.018.708.71275,1008.65
30 Apr 20138.849.068.829.04212,8008.98
29 Apr 20138.828.898.828.86137,9008.80
26 Apr 20138.838.908.798.80155,7008.74
25 Apr 20138.888.928.838.8596,7008.79
24 Apr 20138.948.958.858.88151,9008.82
23 Apr 20139.079.078.858.92139,4008.86
22 Apr 20139.029.078.778.98158,6008.92
19 Apr 20138.809.008.768.98100,5008.92
18 Apr 20138.898.938.778.83124,1008.77
17 Apr 20138.889.008.778.88213,1008.82
16 Apr 20139.049.058.918.93185,3008.87
15 Apr 20139.159.158.908.97490,9008.91
12 Apr 20139.159.169.099.11591,8009.05
11 Apr 20139.089.229.009.16353,2009.10
10 Apr 20138.828.978.788.90167,7008.84
9 Apr 20138.858.918.768.81191,4008.75
8 Apr 20138.908.938.818.84252,3008.78
5 Apr 20139.019.058.838.85489,7008.79
4 Apr 20139.019.338.969.08963,8009.02
3 Apr 20138.828.868.728.8194,0008.75
2 Apr 20138.898.928.778.7875,1008.72
1 Apr 20139.039.038.768.8378,3008.77
28 Mar 20139.079.098.969.0750,7009.01
27 Mar 20139.069.068.989.0366,9008.97
26 Mar 20139.199.199.009.1039,5009.04
25 Mar 20139.179.228.959.1144,8009.05
22 Mar 20139.149.159.059.1531,2009.09
21 Mar 20139.069.159.019.1040,9009.04
20 Mar 20139.149.169.059.1425,1009.08
19 Mar 20139.239.339.069.1237,9009.06
18 Mar 20139.309.309.149.2452,7009.18
15 Mar 20139.259.509.189.42152,2009.36
14 Mar 20139.059.259.029.2499,6009.18
13 Mar 20139.039.058.989.0123,3008.95
12 Mar 20138.999.058.989.0026,0008.94
11 Mar 20139.189.259.009.0345,0008.97
8 Mar 20139.339.349.209.2361,3009.17
7 Mar 20139.219.259.139.2422,3009.18
6 Mar 20139.249.249.129.2225,4009.16
5 Mar 20139.179.279.119.2437,8009.18
4 Mar 20139.119.239.059.2133,0009.15
1 Mar 20138.879.158.859.1556,5009.09
28 Feb 20139.009.038.878.9862,8008.92
27 Feb 20138.949.118.929.0243,7008.96
26 Feb 20138.899.048.688.9527,6008.89
25 Feb 20139.139.208.898.9066,2008.84
22 Feb 20139.149.159.069.1537,4009.09
21 Feb 20138.909.128.909.07529,9009.01
20 Feb 20139.029.128.918.9190,6008.85
19 Feb 20139.029.058.969.0561,7008.99
15 Feb 20139.119.128.939.02124,6008.96
14 Feb 20138.969.138.959.05458,7008.99
13 Feb 20138.908.978.808.97297,2008.91
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.