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

Provident Financial Services (NY: PFS )

18.33 +0.21 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2009 5.651 5.804 5.601 5.799 637,968 +0.15(+2.72%)
Nov 27, 2009 5.689 5.810 5.596 5.645 317,836 -0.18(-3.10%)
Nov 25, 2009 5.963 5.969 5.810 5.826 321,339 -0.09(-1.57%)
Nov 24, 2009 6.007 6.018 5.832 5.919 470,979 -0.10(-1.64%)
Nov 23, 2009 5.908 6.089 5.903 6.018 530,943 +0.17(+2.91%)
Nov 20, 2009 5.810 5.958 5.755 5.848 508,276 -0.01(-0.19%)
Nov 19, 2009 6.013 6.029 5.777 5.859 500,078 -0.22(-3.69%)
Nov 18, 2009 6.067 6.106 5.991 6.084 392,298 +0.01(+0.09%)
Nov 17, 2009 5.865 6.144 5.865 6.078 569,933 +0.16(+2.69%)
Nov 16, 2009 5.788 6.024 5.749 5.919 756,372 +0.19(+3.35%)
Nov 13, 2009 5.689 5.760 5.645 5.728 628,847 +0.05(+0.97%)
Nov 12, 2009 5.832 5.870 5.645 5.673 679,470 -0.14(-2.36%)
Nov 11, 2009 5.690 5.815 5.625 5.810 630,259 +0.16(+2.88%)
Nov 10, 2009 5.663 5.728 5.593 5.647 639,273 -0.07(-1.14%)
Nov 09, 2009 5.690 5.718 5.614 5.712 652,878 +0.07(+1.25%)
Nov 06, 2009 5.658 5.766 5.593 5.642 888,514 -0.07(-1.23%)
Nov 05, 2009 5.690 5.772 5.582 5.712 1,158,666 +0.06(+1.06%)
Nov 04, 2009 5.793 5.875 5.631 5.652 1,689,740 -0.01(-0.19%)
Nov 03, 2009 5.636 5.707 5.517 5.663 856,841 -0.01(-0.19%)
Nov 02, 2009 5.859 5.929 5.452 5.674 1,218,569 -0.16(-2.70%)
Oct 30, 2009 5.972 6.043 5.793 5.831 1,089,197 -0.17(-2.89%)
Oct 29, 2009 5.994 6.070 5.869 6.005 1,207,304 +0.04(+0.73%)
Oct 28, 2009 5.907 6.070 5.864 5.962 1,326,999 -0.01(-0.09%)
Oct 27, 2009 5.864 6.048 5.788 5.967 1,556,029 +0.18(+3.09%)
Oct 26, 2009 5.756 5.869 5.560 5.788 1,020,503 +0.07(+1.14%)
Oct 23, 2009 5.728 5.766 5.663 5.723 839,880 -0.03(-0.47%)
Oct 22, 2009 5.370 5.837 5.327 5.750 2,632,581 +0.41(+7.61%)
Oct 21, 2009 5.620 5.723 5.289 5.343 1,144,383 -0.31(-5.47%)
Oct 20, 2009 5.680 5.696 5.631 5.652 556,486 -0.25(-4.23%)
Oct 19, 2009 5.983 5.983 5.810 5.902 224,878 +0.00(+0.00%)
Oct 16, 2009 5.913 5.962 5.777 5.902 577,173 -0.04(-0.73%)
Oct 15, 2009 5.945 6.021 5.837 5.945 431,878 -0.03(-0.45%)
Oct 14, 2009 5.983 5.994 5.886 5.972 297,431 +0.08(+1.38%)
Oct 13, 2009 5.983 5.983 5.745 5.891 362,219 -0.10(-1.63%)
Oct 12, 2009 6.043 6.097 5.951 5.989 216,439 -0.10(-1.60%)
Oct 09, 2009 5.913 6.097 5.902 6.086 515,309 +0.15(+2.56%)
Oct 08, 2009 5.842 5.935 5.734 5.935 757,197 +0.14(+2.34%)
Oct 07, 2009 5.674 5.804 5.544 5.799 528,744 +0.09(+1.52%)
Oct 06, 2009 5.609 5.723 5.533 5.712 684,467 +0.19(+3.44%)
Oct 05, 2009 5.506 5.587 5.419 5.522 791,640 +0.02(+0.30%)
Oct 02, 2009 5.408 5.549 5.327 5.506 693,825 +0.03(+0.50%)
Oct 01, 2009 5.604 5.642 5.381 5.479 761,052 -0.10(-1.85%)
Sep 30, 2009 5.696 5.696 5.435 5.582 574,519 -0.11(-2.00%)
Sep 29, 2009 5.739 5.756 5.582 5.696 824,795 -0.02(-0.38%)
Sep 28, 2009 5.566 5.761 5.549 5.718 428,071 +0.12(+2.23%)
Sep 25, 2009 5.766 5.783 5.457 5.593 1,291,767 -0.20(-3.37%)
Sep 24, 2009 6.114 6.157 5.674 5.788 1,017,428 -0.31(-5.16%)
Sep 23, 2009 6.179 6.260 6.081 6.103 397,420 -0.08(-1.32%)
Sep 22, 2009 6.265 6.265 5.983 6.184 385,679 -0.01(-0.18%)
Sep 21, 2009 6.152 6.227 6.065 6.195 414,557 -0.08(-1.30%)
Sep 18, 2009 6.265 6.314 6.038 6.276 776,961 +0.03(+0.52%)
Sep 17, 2009 6.553 6.591 6.238 6.244 446,043 +0.03(+0.44%)
Sep 16, 2009 6.103 6.623 6.070 6.217 624,839 +0.18(+2.96%)
Sep 15, 2009 5.935 6.086 5.804 6.038 481,990 +0.07(+1.18%)
Sep 14, 2009 5.983 6.038 5.902 5.967 378,633 -0.07(-1.08%)
Sep 11, 2009 6.032 6.065 5.935 6.032 303,939 +0.02(+0.27%)
Sep 10, 2009 5.989 6.027 5.848 6.016 361,998 +0.01(+0.18%)
Sep 09, 2009 5.891 6.059 5.815 6.005 498,080 +0.11(+1.93%)
Sep 08, 2009 5.880 5.935 5.783 5.891 374,240 +0.05(+0.84%)
Sep 04, 2009 5.875 5.913 5.745 5.842 397,243 -0.03(-0.46%)
Sep 03, 2009 5.815 5.875 5.777 5.869 893,773 +0.08(+1.31%)
Sep 02, 2009 5.810 5.848 5.772 5.793 613,878 -0.05(-0.84%)
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.