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 31, 2011 8.374 8.442 8.252 8.328 739,452 +0.04(+0.48%)
Jan 28, 2011 8.124 8.482 8.067 8.289 1,346,981 -0.09(-1.09%)
Jan 27, 2011 8.294 8.442 8.266 8.380 431,476 +0.07(+0.89%)
Jan 26, 2011 8.232 8.328 8.135 8.306 517,275 +0.07(+0.83%)
Jan 25, 2011 8.084 8.255 8.078 8.237 493,607 +0.09(+1.12%)
Jan 24, 2011 8.118 8.175 8.118 8.147 332,033 +0.01(+0.14%)
Jan 21, 2011 8.067 8.175 8.050 8.135 526,142 +0.11(+1.35%)
Jan 20, 2011 8.039 8.169 7.982 8.027 445,874 -0.05(-0.56%)
Jan 19, 2011 8.357 8.357 8.067 8.073 452,463 -0.30(-3.60%)
Jan 18, 2011 8.385 8.391 8.283 8.374 420,146 -0.06(-0.67%)
Jan 14, 2011 8.073 8.465 8.073 8.431 977,018 +0.36(+4.51%)
Jan 13, 2011 8.192 8.209 8.033 8.067 417,689 -0.14(-1.73%)
Jan 12, 2011 8.198 8.277 8.147 8.209 571,744 +0.03(+0.42%)
Jan 11, 2011 8.226 8.249 8.118 8.175 346,536 -0.02(-0.21%)
Jan 10, 2011 8.147 8.232 8.021 8.192 529,532 +0.02(+0.21%)
Jan 07, 2011 8.499 8.516 8.141 8.175 913,756 -0.30(-3.49%)
Jan 06, 2011 8.630 8.630 8.454 8.471 483,739 -0.17(-1.97%)
Jan 05, 2011 8.567 8.641 8.505 8.641 445,239 +0.06(+0.73%)
Jan 04, 2011 8.812 8.823 8.431 8.579 937,012 -0.22(-2.46%)
Jan 03, 2011 8.670 8.812 8.652 8.795 651,479 +0.19(+2.25%)
Dec 31, 2010 8.754 8.754 8.601 8.601 400,927 -0.15(-1.75%)
Dec 30, 2010 8.749 8.783 8.726 8.755 214,405 +0.01(+0.13%)
Dec 29, 2010 8.806 8.806 8.732 8.743 251,336 -0.03(-0.32%)
Dec 28, 2010 8.846 8.846 8.726 8.772 999,368 -0.08(-0.90%)
Dec 27, 2010 8.715 8.886 8.681 8.851 174,872 +0.11(+1.24%)
Dec 23, 2010 8.834 8.903 8.726 8.743 289,032 -0.09(-1.03%)
Dec 22, 2010 8.687 8.874 8.687 8.834 916,092 +0.16(+1.90%)
Dec 21, 2010 8.454 8.726 8.448 8.670 632,272 +0.28(+3.32%)
Dec 20, 2010 8.266 8.431 8.260 8.391 462,033 +0.14(+1.72%)
Dec 17, 2010 8.272 8.311 8.101 8.249 1,647,581 +0.01(+0.14%)
Dec 16, 2010 8.306 8.374 8.237 8.237 629,737 -0.05(-0.62%)
Dec 15, 2010 8.294 8.425 8.260 8.289 451,169 -0.01(-0.14%)
Dec 14, 2010 8.374 8.556 8.300 8.300 613,846 -0.03(-0.34%)
Dec 13, 2010 8.368 8.436 8.255 8.328 385,590 -0.02(-0.27%)
Dec 10, 2010 8.255 8.368 8.226 8.351 291,478 +0.11(+1.31%)
Dec 09, 2010 8.294 8.357 8.215 8.243 601,900 -0.01(-0.07%)
Dec 08, 2010 8.311 8.402 8.226 8.249 1,481,208 -0.05(-0.62%)
Dec 07, 2010 8.226 8.328 8.203 8.300 855,609 +0.12(+1.46%)
Dec 06, 2010 8.067 8.209 8.044 8.181 584,544 +0.08(+0.98%)
Dec 03, 2010 8.016 8.101 7.919 8.101 346,842 +0.05(+0.56%)
Dec 02, 2010 7.993 8.073 7.965 8.056 732,333 +0.07(+0.93%)
Dec 01, 2010 7.987 7.993 7.902 7.982 607,253 +0.15(+1.89%)
Nov 30, 2010 7.743 7.919 7.743 7.834 791,487 -0.03(-0.36%)
Nov 29, 2010 7.788 7.882 7.714 7.862 399,648 +0.05(+0.58%)
Nov 26, 2010 7.851 7.936 7.817 7.817 281,318 -0.09(-1.08%)
Nov 24, 2010 7.840 7.902 7.902 7.902 609,851 +0.09(+1.16%)
Nov 23, 2010 7.760 7.840 7.689 7.811 930,907 -0.02(-0.22%)
Nov 22, 2010 7.703 7.845 7.639 7.828 10,124,611 +0.04(+0.51%)
Nov 19, 2010 7.800 7.896 7.743 7.788 679,344 -0.08(-1.01%)
Nov 18, 2010 7.982 8.016 7.834 7.868 975,255 +0.04(+0.51%)
Nov 17, 2010 7.896 7.936 7.794 7.828 1,088,576 -0.03(-0.43%)
Nov 16, 2010 8.044 8.243 7.840 7.862 2,816,366 +0.11(+1.39%)
Nov 15, 2010 7.709 7.862 7.618 7.754 193,133 +0.08(+1.04%)
Nov 12, 2010 7.771 7.771 7.618 7.675 299,848 -0.14(-1.82%)
Nov 11, 2010 7.749 7.868 7.743 7.817 228,873 -0.03(-0.36%)
Nov 10, 2010 7.783 7.851 7.709 7.845 459,885 +0.11(+1.40%)
Nov 09, 2010 7.737 7.816 7.658 7.737 349,638 +0.01(+0.15%)
Nov 08, 2010 7.805 7.861 7.703 7.726 240,605 -0.11(-1.44%)
Nov 05, 2010 7.788 8.076 7.748 7.839 454,576 +0.07(+0.94%)
Nov 04, 2010 7.517 7.788 7.517 7.765 584,342 +0.36(+4.79%)
Nov 03, 2010 7.286 7.438 7.286 7.410 431,520 +0.12(+1.62%)
Nov 02, 2010 7.145 7.320 7.145 7.292 644,996 +0.20(+2.86%)
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.