Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

18.86 -0.58 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.925 6.140 5.667 5.746 0 -0.23(-3.79%)
Jan 29, 2009 7.255 7.371 5.914 5.972 1,978,950 -1.56(-20.67%)
Jan 28, 2009 7.392 7.528 7.313 7.528 1,617,072 +0.35(+4.83%)
Jan 27, 2009 7.281 7.376 6.945 7.181 1,204,028 -0.09(-1.30%)
Jan 26, 2009 7.323 7.513 7.145 7.276 876,037 -0.03(-0.43%)
Jan 23, 2009 6.451 7.313 6.451 7.308 1,675,539 +0.15(+2.06%)
Jan 22, 2009 7.565 7.565 7.013 7.160 1,217,122 -0.47(-6.20%)
Jan 21, 2009 7.460 7.644 6.908 7.634 1,706,531 +0.34(+4.61%)
Jan 20, 2009 7.707 7.875 7.255 7.297 1,302,202 -0.46(-5.90%)
Jan 16, 2009 7.607 7.823 7.339 7.754 1,387,713 +0.36(+4.83%)
Jan 15, 2009 7.281 7.618 7.034 7.397 1,091,018 +0.10(+1.37%)
Jan 14, 2009 7.418 7.457 7.239 7.297 843,871 -0.29(-3.88%)
Jan 13, 2009 7.292 7.597 7.213 7.591 810,271 +0.26(+3.51%)
Jan 12, 2009 7.560 7.560 7.318 7.334 703,172 -0.19(-2.52%)
Jan 09, 2009 7.807 7.844 7.497 7.523 723,591 -0.35(-4.41%)
Jan 08, 2009 7.728 7.949 7.576 7.870 639,024 +0.07(+0.88%)
Jan 07, 2009 7.670 7.991 7.644 7.802 1,323,396 -0.04(-0.47%)
Jan 06, 2009 7.613 7.981 7.439 7.839 1,086,535 +0.28(+3.69%)
Jan 05, 2009 7.902 8.017 7.502 7.560 857,724 -0.32(-4.01%)
Jan 02, 2009 7.907 8.070 7.797 7.875 0 -0.17(-2.09%)
Jan 01, 2009 7.870 8.112 7.797 8.044 0 +0.00(+0.00%)
Dec 31, 2008 7.870 8.112 7.797 8.044 763,842 +0.18(+2.27%)
Dec 30, 2008 7.754 7.886 7.607 7.865 866,350 +0.19(+2.47%)
Dec 29, 2008 7.907 7.917 7.591 7.676 673,133 -0.28(-3.57%)
Dec 26, 2008 7.902 7.965 7.754 7.959 443,902 +0.12(+1.54%)
Dec 24, 2008 7.765 7.891 7.655 7.839 329,882 -0.01(-0.13%)
Dec 23, 2008 7.844 7.912 7.697 7.849 653,391 +0.05(+0.61%)
Dec 22, 2008 7.775 7.891 7.591 7.802 652,493 +0.06(+0.82%)
Dec 19, 2008 7.975 8.112 7.618 7.739 2,892,810 -0.12(-1.47%)
Dec 18, 2008 7.644 7.933 7.602 7.854 1,380,751 +0.24(+3.18%)
Dec 17, 2008 7.413 7.691 7.302 7.613 1,242,030 +0.13(+1.76%)
Dec 16, 2008 7.071 7.518 7.055 7.481 1,069,638 +0.47(+6.75%)
Dec 15, 2008 7.271 7.376 6.777 7.008 721,961 -0.28(-3.89%)
Dec 12, 2008 6.845 7.297 6.719 7.292 1,030,926 +0.42(+6.12%)
Dec 11, 2008 7.297 7.386 6.829 6.871 942,152 -0.55(-7.37%)
Dec 10, 2008 7.623 7.702 7.229 7.418 1,235,521 -0.25(-3.22%)
Dec 09, 2008 7.555 8.038 7.539 7.665 1,013,179 -0.05(-0.68%)
Dec 08, 2008 7.686 7.865 7.486 7.718 976,299 +0.23(+3.09%)
Dec 05, 2008 7.003 7.486 6.677 7.486 1,317,851 +0.39(+5.56%)
Dec 04, 2008 7.355 7.397 6.940 7.092 1,152,588 -0.26(-3.57%)
Dec 03, 2008 7.061 7.539 6.945 7.355 1,241,787 +0.21(+2.87%)
Dec 02, 2008 6.671 7.160 6.650 7.150 1,211,798 +0.53(+7.94%)
Dec 01, 2008 7.607 7.802 6.614 6.624 1,585,209 -1.26(-15.94%)
Nov 28, 2008 7.781 7.944 7.697 7.881 514,239 +0.02(+0.20%)
Nov 26, 2008 7.497 7.865 7.497 7.865 1,724,641 +0.11(+1.35%)
Nov 25, 2008 8.059 8.059 7.481 7.760 1,373,217 -0.17(-2.12%)
Nov 24, 2008 7.429 8.270 7.008 7.928 1,886,153 +0.90(+12.87%)
Nov 21, 2008 7.055 7.087 6.309 7.024 2,022,148 +0.17(+2.53%)
Nov 20, 2008 7.181 7.465 6.792 6.850 1,393,722 -0.55(-7.39%)
Nov 19, 2008 7.875 8.149 7.386 7.397 1,131,395 -0.53(-6.64%)
Nov 18, 2008 8.170 8.349 7.513 7.923 974,347 -0.18(-2.27%)
Nov 17, 2008 7.828 8.469 7.733 8.107 958,263 +0.19(+2.39%)
Nov 14, 2008 8.485 8.753 7.917 7.917 1,255,345 -0.74(-8.56%)
Nov 13, 2008 7.744 8.664 7.444 8.659 1,354,616 +1.05(+13.74%)
Nov 12, 2008 7.970 8.212 7.597 7.613 1,088,757 -0.48(-5.91%)
Nov 11, 2008 7.830 8.305 7.705 8.091 1,358,063 +0.16(+2.04%)
Nov 10, 2008 7.877 7.992 7.647 7.929 1,124,397 +0.15(+1.95%)
Nov 07, 2008 7.804 7.866 7.553 7.778 1,065,949 -0.02(-0.27%)
Nov 06, 2008 7.898 8.154 7.705 7.799 1,202,090 -0.18(-2.29%)
Nov 05, 2008 8.138 8.430 7.929 7.981 1,460,221 -0.52(-6.14%)
Nov 04, 2008 8.086 8.561 7.913 8.503 1,604,636 +0.67(+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.