| PROVIDENT NY BNCRP Add to My Watchlist | (NSDQ: PBNY) |
| Provident New | 8.06 | +0.03 (+0.37%) | 78,842 |
| Historical Data for PBNY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.10 | 8.16 | 8.01 | 78,842 | 8.06 | +0.03 +0.37% |
| 02/08/10 | 8.15 | 8.23 | 8.03 | 129,120 | 8.03 | -0.17 -2.07% |
| 02/05/10 | 8.09 | 8.26 | 8.08 | 78,276 | 8.20 | +0.10 +1.23% |
| 02/04/10 | 8.16 | 8.26 | 8.10 | 86,983 | 8.10 | -0.10 -1.22% |
| 02/03/10 | 8.10 | 8.25 | 8.10 | 96,938 | 8.20 | +0.12 +1.49% |
| 02/02/10 | 8.18 | 8.32 | 8.08 | 115,093 | 8.08 | -0.12 -1.46% |
| 02/01/10 | 8.20 | 8.33 | 8.17 | 79,808 | 8.20 | +0.05 +0.61% |
| 01/29/10 | 8.48 | 8.48 | 8.15 | 160,757 | 8.15 | -0.16 -1.93% |
| 01/28/10 | 8.74 | 8.74 | 8.26 | 101,302 | 8.31 | -0.44 -5.03% |
| 01/27/10 | 8.32 | 8.80 | 8.32 | 87,859 | 8.75 | +0.41 +4.92% |
| 01/26/10 | 8.53 | 8.66 | 8.32 | 91,086 | 8.34 | -0.23 -2.68% |
| 01/25/10 | 8.33 | 8.70 | 8.21 | 68,412 | 8.57 | +0.32 +3.88% |
| 01/22/10 | 8.45 | 8.50 | 8.19 | 94,470 | 8.25 | -0.18 -2.14% |
| 01/21/10 | 8.37 | 8.75 | 8.37 | 171,226 | 8.43 | +0.10 +1.20% |
| 01/20/10 | 8.36 | 8.37 | 8.09 | 83,092 | 8.33 | -0.10 -1.19% |
| 01/19/10 | 8.22 | 8.47 | 8.20 | 53,085 | 8.43 | +0.25 +3.06% |
| 01/18/10 | 8.18 | 8.18 | 8.18 | 0 | 8.18 | 0.00 0.00% |
| 01/15/10 | 8.49 | 8.50 | 8.13 | 93,772 | 8.18 | -0.27 -3.20% |
| 01/14/10 | 8.29 | 8.59 | 8.24 | 30,639 | 8.45 | +0.16 +1.93% |
| 01/13/10 | 8.23 | 8.47 | 8.20 | 58,136 | 8.29 | +0.11 +1.34% |
| 01/12/10 | 8.06 | 8.30 | 8.01 | 50,487 | 8.18 | +0.05 +0.62% |
| 01/11/10 | 8.30 | 8.36 | 8.10 | 49,000 | 8.13 | -0.13 -1.57% |
| 01/08/10 | 8.11 | 8.26 | 8.11 | 35,625 | 8.26 | +0.10 +1.23% |
| 01/07/10 | 8.14 | 8.25 | 8.03 | 91,058 | 8.16 | 0.00 0.00% |
| 01/06/10 | 8.20 | 8.25 | 8.14 | 75,061 | 8.16 | -0.03 -0.37% |
| 01/05/10 | 8.61 | 8.67 | 8.19 | 47,131 | 8.19 | -0.43 -4.99% |
| 01/04/10 | 8.56 | 8.65 | 8.51 | 49,263 | 8.62 | +0.18 +2.13% |
| 01/01/10 | 8.44 | 8.44 | 8.44 | 0 | 8.44 | 0.00 0.00% |
| 12/31/09 | 8.49 | 8.64 | 8.38 | 92,073 | 8.44 | -0.08 -0.94% |
| 12/30/09 | 8.37 | 8.52 | 8.14 | 71,407 | 8.52 | +0.14 +1.67% |
| 12/29/09 | 8.52 | 8.55 | 8.29 | 45,178 | 8.38 | -0.09 -1.06% |
| 12/28/09 | 8.55 | 8.55 | 8.27 | 38,790 | 8.47 | -0.07 -0.82% |
| 12/25/09 | 8.64 | 8.69 | 8.42 | 20,443 | 8.54 | 0.00 0.00% |
| 12/24/09 | 8.64 | 8.69 | 8.42 | 20,443 | 8.54 | -0.09 -1.04% |
| 12/23/09 | 8.67 | 8.68 | 8.56 | 83,858 | 8.63 | -0.03 -0.35% |
| 12/22/09 | 8.57 | 8.68 | 8.36 | 89,978 | 8.66 | +0.09 +1.05% |
| 12/21/09 | 8.43 | 8.57 | 8.00 | 205,922 | 8.57 | +0.16 +1.90% |
| 12/18/09 | 8.08 | 8.41 | 8.00 | 297,981 | 8.41 | +0.41 +5.13% |
| 12/17/09 | 8.09 | 8.10 | 7.89 | 137,304 | 8.00 | -0.14 -1.72% |
| 12/16/09 | 8.26 | 8.27 | 7.97 | 150,881 | 8.14 | -0.06 -0.73% |
| 12/15/09 | 8.31 | 8.35 | 8.16 | 95,205 | 8.20 | -0.11 -1.32% |
| 12/14/09 | 8.39 | 8.51 | 8.26 | 79,836 | 8.31 | +0.04 +0.48% |
| 12/11/09 | 8.31 | 8.38 | 8.22 | 45,821 | 8.27 | -0.02 -0.24% |
| 12/10/09 | 8.58 | 8.65 | 8.27 | 80,512 | 8.29 | -0.28 -3.27% |
| 12/09/09 | 8.54 | 8.63 | 8.46 | 22,238 | 8.57 | +0.03 +0.35% |
| 12/08/09 | 8.47 | 8.65 | 8.45 | 40,274 | 8.54 | -0.02 -0.23% |
| 12/07/09 | 8.53 | 8.72 | 8.47 | 41,007 | 8.56 | +0.05 +0.59% |
| 12/04/09 | 8.44 | 8.53 | 8.27 | 112,151 | 8.51 | +0.25 +3.03% |
| 12/03/09 | 8.59 | 8.64 | 8.23 | 101,385 | 8.26 | -0.27 -3.17% |
| 12/02/09 | 8.36 | 8.59 | 8.30 | 103,433 | 8.53 | +0.14 +1.67% |
| \/ Download Data To Spreadsheet | ||||||
