Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, January 8, 2010, 1:55AM ET - U.S. Markets open in 7 hours and 35 minutes. Dow Up 0.31% Nasdaq Down 0.05%
Provident New York Bancorp (PBNY)On Jan 7: 8.16   0.00 (0.00%)  
MORE ON PBNY
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
7-Jan-108.148.258.038.1691,1008.16
6-Jan-108.208.258.148.1675,1008.16
5-Jan-108.618.678.198.1947,2008.19
4-Jan-108.568.658.518.6249,3008.62
31-Dec-098.498.648.388.4492,1008.44
30-Dec-098.378.528.148.5271,5008.52
29-Dec-098.528.558.298.3845,2008.38
28-Dec-098.558.558.278.4738,8008.47
24-Dec-098.648.698.428.5420,5008.54
23-Dec-098.678.688.568.6383,9008.63
22-Dec-098.578.688.368.6690,0008.66
21-Dec-098.438.578.008.57206,0008.57
18-Dec-098.088.418.008.41298,0008.41
17-Dec-098.098.107.898.00137,4008.00
16-Dec-098.268.277.978.14150,9008.14
15-Dec-098.318.358.168.2095,3008.20
14-Dec-098.358.518.268.3179,9008.31
11-Dec-098.318.388.228.2745,9008.27
10-Dec-098.588.658.278.2980,6008.29
9-Dec-098.548.638.468.5722,3008.57
8-Dec-098.478.658.458.5440,3008.54
7-Dec-098.538.728.478.5641,1008.56
4-Dec-098.448.538.278.51112,2008.51
3-Dec-098.598.648.238.26101,4008.26
2-Dec-098.368.598.308.53103,5008.53
1-Dec-098.448.598.358.39111,4008.39
30-Nov-098.158.358.088.35173,8008.35
27-Nov-098.308.448.158.1546,8008.15
25-Nov-098.678.698.478.4732,8008.47
24-Nov-098.708.738.508.6543,5008.65
23-Nov-098.548.838.548.7174,9008.71
20-Nov-098.268.478.258.46127,6008.46
19-Nov-098.388.388.228.2975,8008.29
18-Nov-098.378.498.358.4862,1008.48
17-Nov-098.298.378.288.3484,9008.34
16-Nov-098.208.458.188.36141,0008.36
13-Nov-098.218.418.048.14159,9008.14
12-Nov-098.468.468.108.1491,6008.14
11-Nov-098.348.408.258.3385,4008.33
10-Nov-098.398.448.228.24114,1008.24
9-Nov-098.398.488.378.4170,0008.41
6-Nov-098.508.508.268.29126,3008.29
5-Nov-098.618.778.468.5089,3008.50
4-Nov-098.918.918.508.5082,9008.50
3-Nov-098.808.848.568.8493,4008.84
2-Nov-098.578.888.458.86129,8008.86
30-Oct-098.428.608.348.53120,2008.53
29-Oct-098.398.678.398.5276,7008.52
29-Oct-09 $ 0.06 Dividend
28-Oct-098.378.538.318.31106,1008.25
27-Oct-098.388.498.298.36119,2008.30
26-Oct-098.889.178.298.32176,8008.26
23-Oct-099.019.088.648.7460,5008.68
22-Oct-098.789.168.788.9587,2008.89
21-Oct-098.979.208.728.7797,3008.71
20-Oct-099.019.228.878.9528,5008.89
19-Oct-099.139.228.999.1729,0009.10
16-Oct-099.149.199.069.0758,0009.00
15-Oct-099.389.439.189.1933,7009.12
14-Oct-099.309.509.199.3088,1009.23
13-Oct-099.339.359.099.1639,7009.09
12-Oct-099.469.719.349.3730,1009.30
9-Oct-099.229.419.139.4157,8009.34
8-Oct-099.319.419.089.0852,2009.01
7-Oct-099.379.479.219.2227,0009.15
6-Oct-099.119.448.969.3787,3009.30
5-Oct-099.259.428.909.04110,2008.97
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions