Skip to main content

Provident Financial Services (NY: PFS )

13.37 -0.09 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.173 6.398 5.905 5.987 0 -0.24(-3.79%)
Jan 29, 2009 7.559 7.680 6.163 6.223 1,899,279 -1.62(-20.67%)
Jan 28, 2009 7.702 7.844 7.620 7.844 1,551,969 +0.36(+4.83%)
Jan 27, 2009 7.587 7.685 7.236 7.483 1,155,554 -0.10(-1.30%)
Jan 26, 2009 7.631 7.828 7.444 7.581 840,769 -0.03(-0.43%)
Jan 23, 2009 6.721 7.620 6.721 7.614 1,608,083 +0.15(+2.06%)
Jan 22, 2009 7.883 7.883 7.307 7.461 1,168,121 -0.49(-6.20%)
Jan 21, 2009 7.773 7.965 7.198 7.954 1,637,827 +0.35(+4.61%)
Jan 20, 2009 8.030 8.206 7.559 7.603 1,249,776 -0.48(-5.90%)
Jan 16, 2009 7.926 8.151 7.647 8.080 1,331,844 +0.37(+4.83%)
Jan 15, 2009 7.587 7.937 7.329 7.707 1,047,094 +0.10(+1.37%)
Jan 14, 2009 7.729 7.770 7.543 7.603 809,897 -0.31(-3.88%)
Jan 13, 2009 7.598 7.915 7.516 7.910 777,650 +0.27(+3.51%)
Jan 12, 2009 7.877 7.877 7.625 7.642 674,862 -0.20(-2.52%)
Jan 09, 2009 8.135 8.173 7.811 7.839 694,460 -0.36(-4.41%)
Jan 08, 2009 8.052 8.282 7.894 8.200 613,298 +0.07(+0.88%)
Jan 07, 2009 7.992 8.326 7.965 8.129 1,270,117 -0.04(-0.47%)
Jan 06, 2009 7.932 8.315 7.751 8.167 1,042,792 +0.29(+3.69%)
Jan 05, 2009 8.233 8.354 7.817 7.877 823,192 -0.33(-4.01%)
Jan 02, 2009 8.239 8.408 8.124 8.206 0 -0.18(-2.09%)
Jan 01, 2009 8.200 8.452 8.124 8.381 0 +0.00(+0.00%)
Dec 31, 2008 8.200 8.452 8.124 8.381 733,090 +0.19(+2.27%)
Dec 30, 2008 8.080 8.217 7.926 8.195 831,471 +0.20(+2.47%)
Dec 29, 2008 8.239 8.250 7.910 7.998 646,033 -0.30(-3.57%)
Dec 26, 2008 8.233 8.299 8.080 8.293 426,031 +0.13(+1.54%)
Dec 24, 2008 8.091 8.222 7.976 8.167 316,601 -0.01(-0.13%)
Dec 23, 2008 8.173 8.244 8.019 8.178 627,086 +0.05(+0.61%)
Dec 22, 2008 8.102 8.222 7.910 8.129 626,224 +0.07(+0.82%)
Dec 19, 2008 8.310 8.452 7.937 8.063 2,776,347 -0.12(-1.47%)
Dec 18, 2008 7.965 8.266 7.921 8.184 1,325,163 +0.25(+3.18%)
Dec 17, 2008 7.724 8.014 7.609 7.932 1,192,027 +0.14(+1.76%)
Dec 16, 2008 7.368 7.833 7.351 7.795 1,026,575 +0.49(+6.75%)
Dec 15, 2008 7.576 7.685 7.061 7.302 692,895 -0.30(-3.89%)
Dec 12, 2008 7.132 7.603 7.001 7.598 989,422 +0.44(+6.12%)
Dec 11, 2008 7.603 7.696 7.116 7.159 904,221 -0.57(-7.37%)
Dec 10, 2008 7.943 8.025 7.532 7.729 1,185,780 -0.26(-3.22%)
Dec 09, 2008 7.872 8.376 7.855 7.987 972,389 -0.05(-0.68%)
Dec 08, 2008 8.009 8.195 7.800 8.041 936,994 +0.24(+3.09%)
Dec 05, 2008 7.296 7.800 6.957 7.800 1,264,795 +0.41(+5.56%)
Dec 04, 2008 7.663 7.707 7.231 7.390 1,106,186 -0.27(-3.57%)
Dec 03, 2008 7.357 7.855 7.236 7.663 1,191,793 +0.21(+2.87%)
Dec 02, 2008 6.951 7.461 6.929 7.450 1,163,012 +0.55(+7.94%)
Dec 01, 2008 7.926 8.129 6.891 6.902 1,521,389 -1.31(-15.94%)
Nov 28, 2008 8.107 8.277 8.019 8.211 493,536 +0.02(+0.20%)
Nov 26, 2008 7.811 8.195 7.811 8.195 1,655,208 +0.11(+1.36%)
Nov 25, 2008 8.397 8.397 7.795 8.085 1,317,932 -0.18(-2.12%)
Nov 24, 2008 7.740 8.617 7.302 8.261 1,810,217 +0.94(+12.87%)
Nov 21, 2008 7.351 7.384 6.573 7.318 1,940,737 +0.18(+2.53%)
Nov 20, 2008 7.483 7.778 7.077 7.138 1,337,611 -0.57(-7.39%)
Nov 19, 2008 8.206 8.491 7.696 7.707 1,085,845 -0.55(-6.64%)
Nov 18, 2008 8.512 8.699 7.828 8.255 935,121 -0.19(-2.27%)
Nov 17, 2008 8.156 8.825 8.058 8.447 919,684 +0.20(+2.39%)
Nov 14, 2008 8.841 9.121 8.250 8.250 1,204,806 -0.77(-8.56%)
Nov 13, 2008 8.069 9.027 7.757 9.022 1,300,080 +1.09(+13.74%)
Nov 12, 2008 8.304 8.556 7.915 7.932 1,044,924 -0.56(-6.58%)
Nov 11, 2008 8.217 8.715 8.085 8.491 1,294,137 +0.17(+2.04%)
Nov 10, 2008 8.266 8.386 8.025 8.321 1,071,471 +0.16(+1.95%)
Nov 07, 2008 8.189 8.255 7.926 8.162 1,015,773 -0.02(-0.27%)
Nov 06, 2008 8.288 8.556 8.085 8.184 1,145,506 -0.19(-2.29%)
Nov 05, 2008 8.540 8.847 8.321 8.376 1,391,487 -0.55(-6.14%)
Nov 04, 2008 8.485 8.984 8.304 8.923 1,529,104 +0.70(+8.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.