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 (%)
Oct 29, 2010 7.038 7.156 7.038 7.128 222,128 +0.08(+1.12%)
Oct 28, 2010 7.145 7.190 7.015 7.049 412,261 -0.06(-0.79%)
Oct 27, 2010 7.089 7.185 7.044 7.106 431,632 +0.01(+0.08%)
Oct 25, 2010 7.179 7.201 7.083 7.100 423,383 -0.02(-0.32%)
Oct 22, 2010 7.100 7.134 7.049 7.123 233,217 +0.06(+0.80%)
Oct 21, 2010 7.207 7.331 6.987 7.066 456,775 -0.13(-1.80%)
Oct 20, 2010 7.348 7.371 7.151 7.196 604,169 -0.13(-1.77%)
Oct 19, 2010 7.247 7.455 7.241 7.326 458,009 -0.05(-0.61%)
Oct 18, 2010 7.162 7.376 7.162 7.371 265,528 +0.20(+2.83%)
Oct 15, 2010 7.337 7.376 7.162 7.168 580,906 -0.10(-1.32%)
Oct 14, 2010 7.213 7.320 7.139 7.263 441,154 +0.03(+0.39%)
Oct 13, 2010 7.117 7.331 7.055 7.235 578,157 +0.15(+2.07%)
Oct 12, 2010 7.010 7.117 7.004 7.089 322,082 +0.04(+0.56%)
Oct 11, 2010 6.987 7.089 6.942 7.049 229,320 +0.05(+0.64%)
Oct 08, 2010 7.004 7.128 6.993 7.004 550,060 -0.10(-1.43%)
Oct 07, 2010 7.106 7.173 7.044 7.106 2,103 +0.05(+0.72%)
Oct 06, 2010 7.010 7.106 7.004 7.055 346,399 +0.02(+0.24%)
Oct 05, 2010 6.908 7.044 6.784 7.038 390,008 +0.23(+3.31%)
Oct 04, 2010 6.948 6.959 6.762 6.812 350,787 -0.15(-2.19%)
Oct 01, 2010 6.965 7.044 6.891 6.965 221,108 -0.01(-0.11%)
Sep 30, 2010 6.965 7.083 6.914 6.972 316,096 +0.06(+0.84%)
Sep 29, 2010 6.841 6.948 6.801 6.914 278,786 +0.03(+0.41%)
Sep 28, 2010 6.886 6.891 6.638 6.886 21,388 +0.12(+1.83%)
Sep 27, 2010 6.925 6.925 6.750 6.762 417,662 -0.19(-2.68%)
Sep 24, 2010 6.756 6.948 6.745 6.948 466,524 +0.26(+3.88%)
Sep 23, 2010 6.649 6.914 6.632 6.688 4,110 -0.03(-0.50%)
Sep 22, 2010 6.857 6.863 6.604 6.722 397,575 -0.15(-2.21%)
Sep 21, 2010 6.987 7.015 6.863 6.874 271,912 -0.12(-1.69%)
Sep 20, 2010 6.767 7.004 6.701 6.993 471,408 +0.25(+3.77%)
Sep 17, 2010 6.739 6.857 6.700 6.739 543,153 -0.17(-2.45%)
Sep 15, 2010 6.874 6.936 6.773 6.908 311,813 +0.02(+0.33%)
Sep 14, 2010 7.066 7.089 6.886 6.886 536,672 -0.20(-2.79%)
Sep 13, 2010 6.874 7.100 6.869 7.083 532,173 +0.27(+3.89%)
Sep 10, 2010 6.824 6.914 6.807 6.818 489,582 +0.02(+0.33%)
Sep 09, 2010 6.852 6.903 6.711 6.795 338,121 +0.02(+0.33%)
Sep 08, 2010 6.716 6.824 6.694 6.773 565,248 +0.09(+1.35%)
Sep 07, 2010 6.790 6.795 6.660 6.683 3,346 -0.14(-1.99%)
Sep 03, 2010 6.671 6.818 6.649 6.818 349,770 +0.25(+3.78%)
Sep 02, 2010 6.683 6.683 6.497 6.570 1,909 -0.12(-1.85%)
Sep 01, 2010 6.581 6.694 6.497 6.694 628,337 +0.24(+3.67%)
Aug 31, 2010 6.440 6.525 6.378 6.457 16,313 +0.04(+0.62%)
Aug 30, 2010 6.609 6.621 6.418 6.418 473,879 -0.23(-3.40%)
Aug 27, 2010 6.643 6.649 6.350 6.643 454,884 +0.23(+3.61%)
Aug 26, 2010 6.592 6.621 6.406 6.412 2,344 -0.15(-2.32%)
Aug 25, 2010 6.451 6.570 6.384 6.564 2,321 +0.08(+1.22%)
Aug 24, 2010 6.587 6.587 6.384 6.485 9,431 -0.14(-2.13%)
Aug 23, 2010 6.688 6.728 6.609 6.626 535,596 -0.02(-0.25%)
Aug 20, 2010 6.474 6.649 6.384 6.643 689,500 +0.12(+1.82%)
Aug 19, 2010 6.694 6.773 6.502 6.525 8,105 -0.21(-3.18%)
Aug 18, 2010 6.756 6.795 6.643 6.739 36,372 -0.04(-0.58%)
Aug 17, 2010 6.716 6.852 6.654 6.779 5,596 +0.12(+1.78%)
Aug 16, 2010 6.401 6.739 6.361 6.660 529,597 +0.29(+4.51%)
Aug 13, 2010 6.372 6.384 6.282 6.372 784,299 +0.02(+0.27%)
Aug 12, 2010 6.468 6.485 6.299 6.356 655,443 -0.15(-2.34%)
Aug 11, 2010 6.776 6.793 6.497 6.508 10,257 -0.39(-5.59%)
Aug 10, 2010 6.960 6.999 6.809 6.893 275,586 -0.13(-1.91%)
Aug 09, 2010 6.882 7.027 6.826 7.027 247,762 +0.18(+2.61%)
Aug 06, 2010 6.849 6.994 6.731 6.849 356,924 -0.15(-2.15%)
Aug 05, 2010 7.111 7.111 6.977 6.999 348,079 -0.15(-2.03%)
Aug 04, 2010 7.301 7.346 7.089 7.145 486,551 -0.13(-1.84%)
Aug 03, 2010 7.268 7.430 7.226 7.279 199,143 -0.03(-0.46%)
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.