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 (%)
Oct 31, 2011 7.683 7.788 7.538 7.555 458,748 -0.27(-3.50%)
Oct 28, 2011 8.092 8.092 7.745 7.829 1,107,694 -0.45(-5.43%)
Oct 27, 2011 8.004 8.290 7.928 8.278 999,388 +0.62(+8.16%)
Oct 26, 2011 7.608 7.707 7.468 7.654 647,310 +0.20(+2.66%)
Oct 25, 2011 7.701 7.701 7.433 7.456 480,163 -0.33(-4.20%)
Oct 24, 2011 7.608 7.823 7.608 7.783 761,497 +0.17(+2.22%)
Oct 21, 2011 7.468 7.643 7.328 7.613 3,645,016 +0.29(+3.90%)
Oct 20, 2011 7.205 7.345 7.001 7.328 1,240,309 +0.16(+2.28%)
Oct 19, 2011 7.135 7.258 7.030 7.164 1,176,094 +0.02(+0.33%)
Oct 18, 2011 6.750 7.211 6.697 7.141 650,526 +0.44(+6.53%)
Oct 17, 2011 7.059 7.077 6.668 6.703 487,337 -0.36(-5.04%)
Oct 14, 2011 7.077 7.118 6.972 7.059 661,664 +0.08(+1.09%)
Oct 13, 2011 7.018 7.042 6.802 6.983 489,164 -0.11(-1.48%)
Oct 12, 2011 6.989 7.217 6.919 7.088 832,822 +0.21(+3.05%)
Oct 11, 2011 6.732 6.931 6.651 6.878 415,529 +0.09(+1.38%)
Oct 10, 2011 6.557 6.791 6.517 6.785 560,508 +0.37(+5.73%)
Oct 07, 2011 6.785 6.785 6.400 6.417 717,082 -0.35(-5.17%)
Oct 06, 2011 6.715 6.773 6.575 6.767 593,339 +0.08(+1.22%)
Oct 05, 2011 6.499 6.721 6.382 6.686 504,142 +0.18(+2.78%)
Oct 04, 2011 5.939 6.528 5.904 6.505 757,325 +0.50(+8.36%)
Oct 03, 2011 6.254 6.342 5.992 6.003 736,354 -0.27(-4.28%)
Sep 30, 2011 6.522 6.674 6.254 6.272 725,293 -0.39(-5.78%)
Sep 29, 2011 6.511 6.657 6.382 6.657 425,579 +0.32(+4.97%)
Sep 28, 2011 6.744 6.773 6.342 6.342 555,405 -0.40(-5.89%)
Sep 27, 2011 6.709 6.849 6.651 6.738 727,984 +0.17(+2.58%)
Sep 26, 2011 6.458 6.587 6.318 6.569 394,238 +0.19(+2.93%)
Sep 23, 2011 6.283 6.441 6.277 6.382 435,184 +0.09(+1.39%)
Sep 22, 2011 6.207 6.406 6.184 6.295 853,009 -0.09(-1.37%)
Sep 21, 2011 6.855 6.855 6.347 6.382 828,506 -0.46(-6.66%)
Sep 20, 2011 7.007 7.100 6.832 6.837 314,827 -0.16(-2.25%)
Sep 19, 2011 7.018 7.100 6.931 6.995 283,128 -0.16(-2.28%)
Sep 16, 2011 7.228 7.240 7.042 7.158 768,237 -0.04(-0.57%)
Sep 15, 2011 7.193 7.205 7.018 7.199 305,783 +0.09(+1.23%)
Sep 14, 2011 7.048 7.193 6.890 7.112 460,729 +0.12(+1.75%)
Sep 13, 2011 6.907 7.071 6.826 6.989 627,969 +0.12(+1.70%)
Sep 12, 2011 6.610 6.890 6.610 6.872 509,757 +0.13(+1.99%)
Sep 09, 2011 6.779 6.931 6.674 6.738 864,694 -0.13(-1.87%)
Sep 08, 2011 6.972 7.053 6.820 6.867 618,327 -0.19(-2.65%)
Sep 07, 2011 6.849 7.059 6.791 7.053 552,806 +0.33(+4.95%)
Sep 06, 2011 6.470 6.744 6.470 6.721 564,681 +0.05(+0.70%)
Sep 02, 2011 6.832 6.913 6.674 6.674 762,258 -0.34(-4.83%)
Sep 01, 2011 7.345 7.374 6.972 7.013 821,381 -0.32(-4.30%)
Aug 31, 2011 7.433 7.468 7.240 7.328 749,948 -0.05(-0.63%)
Aug 30, 2011 7.392 7.444 7.223 7.374 762,572 -0.05(-0.71%)
Aug 29, 2011 7.135 7.438 7.129 7.427 590,492 +0.38(+5.38%)
Aug 26, 2011 6.937 7.129 6.808 7.048 604,700 +0.06(+0.83%)
Aug 25, 2011 7.316 7.421 6.884 6.989 928,867 -0.06(-0.91%)
Aug 24, 2011 6.791 7.083 6.791 7.053 491,893 +0.26(+3.78%)
Aug 23, 2011 6.470 6.808 6.406 6.797 648,070 +0.36(+5.53%)
Aug 22, 2011 6.622 6.645 6.347 6.441 525,595 +0.10(+1.56%)
Aug 19, 2011 6.441 6.692 6.342 6.342 545,803 -0.22(-3.29%)
Aug 18, 2011 6.878 6.884 6.476 6.557 944,676 -0.54(-7.57%)
Aug 17, 2011 7.094 7.158 7.024 7.094 285,144 +0.06(+0.83%)
Aug 16, 2011 7.077 7.158 6.972 7.036 452,082 -0.15(-2.11%)
Aug 15, 2011 7.077 7.205 7.065 7.188 381,940 +0.20(+2.92%)
Aug 12, 2011 7.269 7.328 6.913 6.983 564,604 -0.22(-3.00%)
Aug 11, 2011 6.820 7.293 6.767 7.199 872,302 +0.44(+6.47%)
Aug 10, 2011 7.143 7.160 6.733 6.762 1,172,300 -0.54(-7.43%)
Aug 09, 2011 7.252 7.310 6.577 7.304 1,129,988 +0.43(+6.21%)
Aug 08, 2011 7.252 7.668 6.871 6.877 1,054,231 -0.66(-8.81%)
Aug 05, 2011 7.737 7.801 7.472 7.541 627,197 -0.11(-1.43%)
Aug 04, 2011 7.928 8.015 7.651 7.651 721,220 -0.37(-4.61%)
Aug 03, 2011 7.830 8.032 7.726 8.020 524,958 +0.18(+2.28%)
Aug 02, 2011 7.922 8.061 7.830 7.841 443,389 -0.12(-1.52%)
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.