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

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
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 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.