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

Provident Financial Services (NY: PFS )

19.44 +0.59 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2011 7.599 7.747 7.458 7.717 1,003,657 +0.50(+6.94%)
Nov 29, 2011 7.257 7.293 7.128 7.216 281,177 -0.03(-0.41%)
Nov 28, 2011 7.169 7.263 7.098 7.246 519,210 +0.33(+4.77%)
Nov 25, 2011 6.927 7.110 6.909 6.915 269,040 -0.05(-0.68%)
Nov 23, 2011 7.075 7.086 6.939 6.963 567,853 -0.16(-2.24%)
Nov 22, 2011 7.181 7.256 7.092 7.122 213,272 -0.07(-0.98%)
Nov 21, 2011 7.228 7.293 7.122 7.192 413,934 -0.19(-2.56%)
Nov 18, 2011 7.287 7.399 7.275 7.381 458,443 +0.10(+1.38%)
Nov 17, 2011 7.328 7.434 7.198 7.281 516,162 -0.05(-0.72%)
Nov 16, 2011 7.399 7.587 7.322 7.334 547,206 -0.12(-1.66%)
Nov 15, 2011 7.240 7.499 7.240 7.458 259,684 +0.17(+2.35%)
Nov 14, 2011 7.405 7.411 7.204 7.287 340,161 -0.17(-2.29%)
Nov 11, 2011 7.405 7.470 7.363 7.458 305,102 +0.15(+2.02%)
Nov 10, 2011 7.234 7.369 7.204 7.310 338,780 +0.21(+2.90%)
Nov 09, 2011 7.349 7.413 7.087 7.104 741,643 -0.46(-6.02%)
Nov 08, 2011 7.583 7.612 7.338 7.559 366,588 +0.05(+0.70%)
Nov 07, 2011 7.396 7.524 7.232 7.507 281,571 +0.07(+0.94%)
Nov 04, 2011 7.466 7.495 7.343 7.437 337,542 -0.14(-1.85%)
Nov 03, 2011 7.425 7.606 7.159 7.577 393,962 +0.26(+3.51%)
Nov 02, 2011 7.186 7.332 7.122 7.320 453,107 +0.27(+3.81%)
Nov 01, 2011 7.285 7.460 7.011 7.051 580,129 -0.51(-6.72%)
Oct 31, 2011 7.688 7.793 7.542 7.559 458,488 -0.27(-3.50%)
Oct 28, 2011 8.096 8.096 7.749 7.834 1,107,066 -0.45(-5.43%)
Oct 27, 2011 8.009 8.295 7.933 8.283 998,822 +0.62(+8.16%)
Oct 26, 2011 7.612 7.711 7.472 7.659 646,944 +0.20(+2.66%)
Oct 25, 2011 7.705 7.705 7.437 7.460 479,891 -0.33(-4.20%)
Oct 24, 2011 7.612 7.828 7.612 7.787 761,066 +0.17(+2.22%)
Oct 21, 2011 7.472 7.647 7.332 7.618 3,642,951 +0.29(+3.90%)
Oct 20, 2011 7.209 7.349 7.005 7.332 1,239,606 +0.16(+2.28%)
Oct 19, 2011 7.139 7.262 7.034 7.168 1,175,428 +0.02(+0.33%)
Oct 18, 2011 6.754 7.215 6.701 7.145 650,157 +0.44(+6.53%)
Oct 17, 2011 7.063 7.081 6.672 6.707 487,061 -0.36(-5.04%)
Oct 14, 2011 7.081 7.122 6.976 7.063 661,289 +0.08(+1.09%)
Oct 13, 2011 7.022 7.046 6.806 6.987 488,887 -0.11(-1.48%)
Oct 12, 2011 6.993 7.221 6.923 7.092 832,350 +0.21(+3.05%)
Oct 11, 2011 6.736 6.935 6.655 6.882 415,293 +0.09(+1.38%)
Oct 10, 2011 6.561 6.795 6.520 6.789 560,190 +0.37(+5.73%)
Oct 07, 2011 6.789 6.789 6.404 6.421 716,676 -0.35(-5.17%)
Oct 06, 2011 6.719 6.777 6.579 6.771 593,003 +0.08(+1.22%)
Oct 05, 2011 6.503 6.725 6.386 6.690 503,856 +0.18(+2.78%)
Oct 04, 2011 5.942 6.532 5.907 6.509 756,896 +0.50(+8.36%)
Oct 03, 2011 6.258 6.345 5.995 6.007 735,936 -0.27(-4.28%)
Sep 30, 2011 6.526 6.678 6.258 6.275 724,882 -0.39(-5.78%)
Sep 29, 2011 6.514 6.660 6.386 6.660 425,337 +0.32(+4.97%)
Sep 28, 2011 6.748 6.777 6.345 6.345 555,090 -0.40(-5.89%)
Sep 27, 2011 6.713 6.853 6.655 6.742 727,571 +0.17(+2.58%)
Sep 26, 2011 6.462 6.590 6.322 6.573 394,015 +0.19(+2.93%)
Sep 23, 2011 6.287 6.444 6.281 6.386 434,938 +0.09(+1.39%)
Sep 22, 2011 6.211 6.409 6.188 6.298 852,525 -0.09(-1.37%)
Sep 21, 2011 6.859 6.859 6.351 6.386 828,037 -0.46(-6.66%)
Sep 20, 2011 7.011 7.104 6.836 6.841 314,648 -0.16(-2.25%)
Sep 19, 2011 7.022 7.104 6.935 6.999 282,968 -0.16(-2.28%)
Sep 16, 2011 7.232 7.244 7.046 7.162 767,802 -0.04(-0.57%)
Sep 15, 2011 7.197 7.209 7.022 7.203 305,610 +0.09(+1.23%)
Sep 14, 2011 7.051 7.197 6.894 7.116 460,468 +0.12(+1.75%)
Sep 13, 2011 6.911 7.075 6.830 6.993 627,613 +0.12(+1.70%)
Sep 12, 2011 6.614 6.894 6.614 6.876 509,468 +0.13(+1.99%)
Sep 09, 2011 6.783 6.935 6.678 6.742 864,204 -0.13(-1.87%)
Sep 08, 2011 6.976 7.057 6.824 6.871 617,977 -0.19(-2.65%)
Sep 07, 2011 6.853 7.063 6.795 7.057 552,493 +0.33(+4.95%)
Sep 06, 2011 6.474 6.748 6.474 6.725 564,361 +0.05(+0.70%)
Sep 02, 2011 6.836 6.917 6.678 6.678 761,827 -0.34(-4.83%)
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.