Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 16, 2009, 12:57PM ET - U.S. Markets close in 3 hours and 3 minutes. Dow Up 0.23% Nasdaq Up 0.62%
Provident New York Bancorp (PBNY)At 12:32PM ET: 7.99  Down 0.21 (2.56%)  
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*
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
2-Oct-099.209.449.079.1884,1009.11
1-Oct-099.539.699.199.2585,6009.18
30-Sep-099.959.959.519.55134,5009.48
29-Sep-0910.2110.259.889.9157,0009.84
28-Sep-0910.0410.3010.0110.2347,10010.16
25-Sep-0910.0910.299.9210.0143,4009.94
24-Sep-0910.1610.2610.0610.1571,10010.08
23-Sep-0910.4410.4410.1110.1149,80010.04
22-Sep-0910.1210.4710.0410.44111,90010.36
21-Sep-099.7310.139.7310.0749,60010.00
18-Sep-0910.0410.609.639.85186,7009.78
17-Sep-099.8910.289.809.9792,3009.90
16-Sep-099.449.959.399.9479,4009.87
15-Sep-099.419.489.259.4141,7009.34
14-Sep-099.409.639.299.4336,4009.36
* 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