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

Provident Financial Services (NY: PFS )

13.49 -0.03 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 31, 2011 7.684 7.789 7.539 7.556 458,686 -0.27(-3.50%)
Oct 28, 2011 8.093 8.093 7.746 7.830 1,107,544 -0.45(-5.43%)
Oct 27, 2011 8.005 8.291 7.930 8.280 999,253 +0.62(+8.16%)
Oct 26, 2011 7.609 7.708 7.469 7.655 647,223 +0.20(+2.66%)
Oct 25, 2011 7.702 7.702 7.434 7.457 480,099 -0.33(-4.20%)
Oct 24, 2011 7.609 7.824 7.609 7.784 761,395 +0.17(+2.22%)
Oct 21, 2011 7.469 7.644 7.329 7.614 3,644,524 +0.29(+3.90%)
Oct 20, 2011 7.206 7.346 7.002 7.329 1,240,142 +0.16(+2.28%)
Oct 19, 2011 7.136 7.259 7.031 7.165 1,175,936 +0.02(+0.33%)
Oct 18, 2011 6.751 7.212 6.698 7.142 650,438 +0.44(+6.53%)
Oct 17, 2011 7.060 7.078 6.669 6.704 487,271 -0.36(-5.04%)
Oct 14, 2011 7.078 7.118 6.973 7.060 661,575 +0.08(+1.09%)
Oct 13, 2011 7.019 7.043 6.803 6.984 489,098 -0.11(-1.48%)
Oct 12, 2011 6.990 7.218 6.920 7.089 832,710 +0.21(+3.05%)
Oct 11, 2011 6.733 6.932 6.652 6.879 415,473 +0.09(+1.38%)
Oct 10, 2011 6.558 6.792 6.517 6.786 560,432 +0.37(+5.73%)
Oct 07, 2011 6.786 6.786 6.401 6.418 716,985 -0.35(-5.17%)
Oct 06, 2011 6.716 6.774 6.576 6.768 593,259 +0.08(+1.22%)
Oct 05, 2011 6.500 6.722 6.383 6.687 504,074 +0.18(+2.78%)
Oct 04, 2011 5.940 6.529 5.905 6.506 757,223 +0.50(+8.36%)
Oct 03, 2011 6.255 6.342 5.992 6.004 736,254 -0.27(-4.28%)
Sep 30, 2011 6.523 6.675 6.255 6.272 725,195 -0.39(-5.78%)
Sep 29, 2011 6.512 6.658 6.383 6.658 425,521 +0.32(+4.97%)
Sep 28, 2011 6.745 6.774 6.342 6.342 555,330 -0.40(-5.89%)
Sep 27, 2011 6.710 6.850 6.652 6.739 727,885 +0.17(+2.58%)
Sep 26, 2011 6.459 6.588 6.319 6.570 394,185 +0.19(+2.92%)
Sep 23, 2011 6.284 6.442 6.278 6.383 435,126 +0.09(+1.39%)
Sep 22, 2011 6.208 6.407 6.185 6.296 852,894 -0.09(-1.37%)
Sep 21, 2011 6.856 6.856 6.348 6.383 828,394 -0.46(-6.66%)
Sep 20, 2011 7.008 7.101 6.833 6.838 314,784 -0.16(-2.25%)
Sep 19, 2011 7.019 7.101 6.932 6.996 283,090 -0.16(-2.28%)
Sep 16, 2011 7.229 7.241 7.043 7.159 768,134 -0.04(-0.57%)
Sep 15, 2011 7.194 7.206 7.019 7.200 305,742 +0.09(+1.23%)
Sep 14, 2011 7.048 7.194 6.891 7.113 460,667 +0.12(+1.75%)
Sep 13, 2011 6.908 7.072 6.827 6.990 627,884 +0.12(+1.70%)
Sep 12, 2011 6.611 6.891 6.611 6.873 509,688 +0.13(+1.99%)
Sep 09, 2011 6.780 6.932 6.675 6.739 864,577 -0.13(-1.87%)
Sep 08, 2011 6.973 7.054 6.821 6.868 618,244 -0.19(-2.65%)
Sep 07, 2011 6.850 7.060 6.792 7.054 552,732 +0.33(+4.95%)
Sep 06, 2011 6.471 6.745 6.471 6.722 564,605 +0.05(+0.70%)
Sep 02, 2011 6.833 6.914 6.675 6.675 762,156 -0.34(-4.83%)
Sep 01, 2011 7.346 7.375 6.973 7.013 821,270 -0.32(-4.30%)
Aug 31, 2011 7.434 7.469 7.241 7.329 749,847 -0.05(-0.63%)
Aug 30, 2011 7.393 7.445 7.223 7.375 762,469 -0.05(-0.71%)
Aug 29, 2011 7.136 7.439 7.130 7.428 590,412 +0.38(+5.38%)
Aug 26, 2011 6.938 7.130 6.809 7.048 604,618 +0.06(+0.83%)
Aug 25, 2011 7.317 7.422 6.885 6.990 928,742 -0.06(-0.91%)
Aug 24, 2011 6.792 7.083 6.792 7.054 491,827 +0.26(+3.78%)
Aug 23, 2011 6.471 6.809 6.407 6.798 647,982 +0.36(+5.53%)
Aug 22, 2011 6.623 6.646 6.348 6.442 525,524 +0.10(+1.56%)
Aug 19, 2011 6.442 6.693 6.342 6.342 545,729 -0.22(-3.29%)
Aug 18, 2011 6.879 6.885 6.477 6.558 944,549 -0.54(-7.57%)
Aug 17, 2011 7.095 7.159 7.025 7.095 285,105 +0.06(+0.83%)
Aug 16, 2011 7.078 7.159 6.973 7.037 452,021 -0.15(-2.11%)
Aug 15, 2011 7.078 7.206 7.066 7.188 381,888 +0.20(+2.92%)
Aug 12, 2011 7.270 7.329 6.914 6.984 564,528 -0.22(-3.00%)
Aug 11, 2011 6.821 7.294 6.768 7.200 872,185 +0.44(+6.47%)
Aug 10, 2011 7.144 7.161 6.734 6.763 1,172,142 -0.54(-7.43%)
Aug 09, 2011 7.253 7.311 6.578 7.305 1,129,836 +0.43(+6.21%)
Aug 08, 2011 7.253 7.669 6.872 6.878 1,054,089 -0.66(-8.81%)
Aug 05, 2011 7.739 7.802 7.473 7.542 627,112 -0.11(-1.43%)
Aug 04, 2011 7.929 8.016 7.652 7.652 721,122 -0.37(-4.61%)
Aug 03, 2011 7.831 8.033 7.727 8.022 524,887 +0.18(+2.28%)
Aug 02, 2011 7.923 8.062 7.831 7.842 443,329 -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.