Home > Quotes > PBNY > Historical Prices

Provident New York Bancorp Historical Stock Prices

PBNY 
$9.33
*  
0.05
  negative  
0.54%
Get PBNY Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  9.28  9.46  9.24  9.33 101,530
05/20/2013 9.32 9.37 9.22 9.28 113,730
05/17/2013 9.3 9.36 9.2501 9.35 120,918
05/16/2013 9.29 9.39 9.18 9.24 224,738
05/15/2013 9.24 9.27 9.17 9.24 175,532
05/14/2013 9.25 9.34 9.16 9.25 140,851
05/13/2013 9.3 9.31 9.19 9.24 76,171
05/10/2013 9.3 9.38 9.26 9.34 36,030
05/09/2013 9.27 9.35 9.24 9.31 72,007
05/08/2013 9.29 9.32 9.22 9.32 109,666
05/07/2013 9.13 9.32 9.11 9.29 111,817
05/06/2013 9.03 9.175 9.02 9.14 161,046
05/03/2013 8.97 9.07 8.94 8.99 123,583
05/02/2013 8.68 8.93 8.68 8.84 164,350
05/01/2013 9.01 9.01 8.7 8.71 275,083
04/30/2013 8.84 9.06 8.82 9.04 212,786
04/29/2013 8.82 8.89 8.82 8.86 137,886
04/26/2013 8.83 8.895 8.79 8.8 161,218
04/25/2013 8.88 8.92 8.83 8.85 96,620
04/24/2013 8.94 8.95 8.85 8.88 151,834
04/23/2013 9.07 9.07 8.85 8.92 139,347
04/22/2013 9.02 9.0699 8.77 8.98 158,538
04/19/2013 8.8 9 8.76 8.98 100,491
04/18/2013 8.89 8.93 8.77 8.83 124,036
04/17/2013 8.88 9 8.77 8.88 213,063
04/16/2013 9.04 9.05 8.91 8.93 185,295
04/15/2013 9.15 9.15 8.9 8.97 490,854
04/12/2013 9.15 9.16 9.09 9.11 591,743
04/11/2013 9.08 9.22 9 9.16 353,143
04/10/2013 8.82 8.965 8.78 8.9 167,961
04/09/2013 8.85 8.91 8.755 8.81 191,330
04/08/2013 8.9 8.93 8.81 8.84 252,217
04/05/2013 9.01 9.048 8.83 8.85 489,932
04/04/2013 9.01 9.33 8.96 9.08 963,787
04/03/2013 8.82 8.855 8.72 8.81 93,970
04/02/2013 8.89 8.9199 8.77 8.78 75,076
04/01/2013 9.03 9.03 8.76 8.83 78,253
03/28/2013 9.07 9.085 8.96 9.07 50,620
03/27/2013 9.06 9.06 8.98 9.03 66,849
03/26/2013 9.19 9.19 9 9.1 39,491
03/25/2013 9.17 9.22 8.95 9.11 44,703
03/22/2013 9.14 9.15 9.05 9.15 31,244
03/21/2013 9.06 9.15 9.01 9.1 40,916
03/20/2013 9.14 9.16 9.05 9.14 25,031
03/19/2013 9.23 9.33 9.06 9.12 37,646
03/18/2013 9.3 9.3 9.14 9.24 52,705
03/15/2013 9.25 9.5 9.18 9.42 152,122
03/14/2013 9.05 9.25 9.02 9.24 99,622
03/13/2013 9.03 9.05 8.98 9.01 23,205
03/12/2013 8.99 9.049 8.98 9 25,995
03/11/2013 9.18 9.25 9 9.03 45,000
03/08/2013 9.33 9.34 9.2 9.23 61,208
03/07/2013 9.21 9.25 9.1325 9.24 22,297
03/06/2013 9.24 9.24 9.1225 9.22 25,339
03/05/2013 9.17 9.27 9.11 9.24 37,732
03/04/2013 9.11 9.23 9.05 9.21 33,000
03/01/2013 8.87 9.15 8.85 9.15 56,418
02/28/2013 9 9.03 8.87 8.98 62,746
02/27/2013 8.94 9.11 8.92 9.02 43,672
02/26/2013 8.89 9.04 8.68 8.95 27,597
02/25/2013 9.13 9.2 8.89 8.9 66,201
02/22/2013 9.14 9.15 9.06 9.15 37,322
02/21/2013 8.9 9.12 8.9 9.07 529,897
02/20/2013 9.02 9.12 8.91 8.91 90,553
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.