PROVIDENT NEW YORK BANCORP Historical Stock Price

Below is the stock price history for Provident New York Bancorp PBNY. Data is recorded each day for the historical open, high, low, close and volume. The Provident New York Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Provident New York Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2013-10-31 11.59 11.68 11.47 11.63 104,742
2013-10-30 11.58 11.61 11.46 11.53 50,531
2013-10-29 11.55 11.58 11.37 11.495 10,410
2013-10-28 11.49 11.54 11.48 11.53 7,737
2013-10-25 11.54 11.70 11.40 11.49 31,395
2013-10-24 11.38 11.38 11.30 11.35 4,047
2013-10-23 11.34 11.39 11.26 11.33 5,231
2013-10-22 11.13 11.35 11.13 11.315 14,276
2013-10-21 11.16 11.24 11.16 11.205 5,720
2013-10-18 11.18 11.18 11.04 11.135 6,280
2013-10-17 10.92 11.03 10.92 11.02 7,079
2013-10-16 11.095 11.095 11.00 11.02 8,462
2013-10-15 11.03 11.12 11.03 11.04 6,166
2013-10-14 11.02 11.13 11.02 11.115 7,367
2013-10-11 10.94 11.15 10.93 11.075 6,446
2013-10-10 10.98 10.98 10.96 10.96 11,298
2013-10-09 10.82 10.91 10.75 10.82 5,930
2013-10-08 10.84 10.84 10.75 10.81 4,101
2013-10-07 10.77 10.88 10.77 10.84 9,901
2013-10-04 10.81 10.97 10.80 10.965 5,321
2013-10-03 10.81 10.82 10.71 10.80 17,729
2013-10-02 10.79 10.82 10.79 10.80 7,984
2013-10-01 10.89 10.98 10.88 10.95 2,572
2013-09-30 10.79 10.91 10.76 10.86 12,678
2013-09-27 10.87 11.03 10.81 10.81 2,721
2013-09-26 10.86 10.93 10.69 10.86 11,727
2013-09-25 10.93 11.07 10.90 10.95 3,199
2013-09-24 10.81 11.01 10.78 10.91 8,849
2013-09-23 10.53 10.82 10.50 10.82 6,274
2013-09-20 10.63 10.72 10.60 10.68 13,313

» More Provident New York Bancorp Stock Price History

To see other companies like Provident New York Bancorp (PBNY), view our stock market today for news, and other data.