Skip to main content

Provident Financial Services (NY: PFS )

13.39 -0.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.106 8.276 8.018 8.210 493,602 +0.02(+0.20%)
Nov 26, 2008 7.810 8.194 7.810 8.194 1,655,431 +0.11(+1.36%)
Nov 25, 2008 8.396 8.396 7.794 8.084 1,318,110 -0.18(-2.12%)
Nov 24, 2008 7.739 8.615 7.301 8.259 1,810,462 +0.94(+12.87%)
Nov 21, 2008 7.350 7.383 6.572 7.317 1,940,999 +0.18(+2.53%)
Nov 20, 2008 7.482 7.777 7.076 7.137 1,337,792 -0.57(-7.39%)
Nov 19, 2008 8.205 8.489 7.695 7.706 1,085,992 -0.55(-6.64%)
Nov 18, 2008 8.511 8.698 7.827 8.254 935,247 -0.19(-2.27%)
Nov 17, 2008 8.155 8.824 8.057 8.446 919,808 +0.20(+2.39%)
Nov 14, 2008 8.840 9.119 8.248 8.248 1,204,968 -0.77(-8.56%)
Nov 13, 2008 8.068 9.026 7.756 9.021 1,300,255 +1.09(+13.74%)
Nov 12, 2008 8.303 8.555 7.914 7.931 1,045,065 -0.56(-6.58%)
Nov 11, 2008 8.216 8.714 8.084 8.489 1,294,312 +0.17(+2.04%)
Nov 10, 2008 8.265 8.385 8.024 8.320 1,071,616 +0.16(+1.95%)
Nov 07, 2008 8.188 8.254 7.925 8.161 1,015,911 -0.02(-0.27%)
Nov 06, 2008 8.287 8.555 8.084 8.183 1,145,661 -0.19(-2.29%)
Nov 05, 2008 8.539 8.845 8.320 8.374 1,391,675 -0.55(-6.14%)
Nov 04, 2008 8.484 8.982 8.303 8.922 1,529,311 +0.70(+8.53%)
Nov 03, 2008 7.975 8.248 7.701 8.221 833,139 +0.19(+2.39%)
Oct 31, 2008 7.378 8.106 7.180 8.029 1,277,314 +0.54(+7.24%)
Oct 30, 2008 6.813 7.525 6.813 7.487 966,063 +0.67(+9.89%)
Oct 29, 2008 6.983 7.175 6.693 6.813 1,205,175 -0.18(-2.58%)
Oct 28, 2008 7.290 7.317 6.698 6.994 1,554,465 +0.10(+1.51%)
Oct 27, 2008 6.803 7.246 6.671 6.890 980,050 +0.08(+1.21%)
Oct 24, 2008 6.638 7.235 6.583 6.808 1,460,396 -0.30(-4.16%)
Oct 23, 2008 6.846 7.389 6.759 7.104 2,463,596 +0.27(+3.93%)
Oct 22, 2008 6.655 6.945 6.655 6.835 1,367,286 +0.07(+1.05%)
Oct 21, 2008 6.693 6.918 6.616 6.764 1,145,935 -0.08(-1.12%)
Oct 20, 2008 6.841 6.857 6.392 6.841 1,005,416 +0.27(+4.08%)
Oct 17, 2008 6.835 7.350 6.446 6.572 2,287,919 -0.49(-6.98%)
Oct 16, 2008 7.230 7.301 6.616 7.065 1,678,654 -0.10(-1.45%)
Oct 15, 2008 7.454 7.695 7.054 7.169 1,484,224 -0.42(-5.49%)
Oct 14, 2008 7.405 8.188 7.241 7.586 1,515,256 +0.18(+2.44%)
Oct 13, 2008 7.416 7.416 6.934 7.405 1,484,239 +0.60(+8.77%)
Oct 10, 2008 5.921 7.033 5.828 6.808 2,100,656 +0.73(+12.08%)
Oct 09, 2008 7.098 7.389 6.063 6.074 2,041,588 -0.82(-11.84%)
Oct 08, 2008 7.131 7.662 6.830 6.890 671,187 -0.38(-5.27%)
Oct 07, 2008 8.396 8.594 7.257 7.274 826,323 -1.04(-12.46%)
Oct 06, 2008 7.690 8.522 7.389 8.309 1,092,466 +0.52(+6.68%)
Oct 03, 2008 8.763 8.993 7.788 7.788 967,965 -0.91(-10.51%)
Oct 02, 2008 8.769 8.845 8.528 8.703 659,454 -0.11(-1.24%)
Oct 01, 2008 8.878 9.043 8.380 8.813 682,702 -0.23(-2.54%)
Sep 30, 2008 8.396 9.174 8.194 9.043 847,136 +0.88(+10.73%)
Sep 29, 2008 8.276 9.859 8.024 8.166 1,037,345 -0.89(-9.85%)
Sep 26, 2008 8.336 9.114 8.161 9.059 0 +0.58(+6.78%)
Sep 25, 2008 8.873 9.311 8.484 8.484 1,347,028 -0.34(-3.85%)
Sep 24, 2008 8.780 8.900 8.380 8.824 824,587 +0.22(+2.55%)
Sep 23, 2008 8.681 8.939 8.391 8.604 756,530 -0.15(-1.75%)
Sep 22, 2008 9.377 10.63 8.637 8.758 822,626 -1.92(-18.00%)
Sep 19, 2008 9.974 11.79 8.298 10.68 0 +0.68(+6.85%)
Sep 18, 2008 8.594 10.20 8.303 9.996 3,380,899 +1.49(+17.51%)
Sep 17, 2008 9.004 9.245 8.473 8.506 1,702,583 -0.75(-8.11%)
Sep 16, 2008 8.402 9.289 8.331 9.256 1,919,997 +0.53(+6.09%)
Sep 15, 2008 8.895 9.251 8.709 8.725 1,454,159 -0.42(-4.55%)
Sep 12, 2008 8.692 9.278 8.692 9.141 1,475,309 +0.30(+3.41%)
Sep 11, 2008 8.763 8.966 8.353 8.840 2,721,229 -0.03(-0.31%)
Sep 10, 2008 9.037 9.086 8.533 8.867 1,710,213 -0.06(-0.67%)
Sep 09, 2008 9.092 9.278 8.884 8.928 2,205,782 -0.20(-2.22%)
Sep 08, 2008 8.769 9.464 8.769 9.130 2,371,022 +0.45(+5.24%)
Sep 05, 2008 8.320 8.725 8.243 8.676 0 +0.34(+4.07%)
Sep 04, 2008 8.561 8.637 8.298 8.336 979,376 -0.37(-4.22%)
Sep 03, 2008 8.320 8.741 8.248 8.703 1,242,631 +0.36(+4.27%)
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.