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

Provident Financial Services (NY: PFS )

13.47 +0.08 (+0.60%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 20, 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 (%)
Feb 29, 2008 6.847 6.902 6.535 6.568 1,046,362 -0.35(-4.99%)
Feb 28, 2008 7.083 7.105 6.880 6.913 1,079,144 -0.22(-3.07%)
Feb 27, 2008 6.935 7.159 6.858 7.132 1,195,063 +0.16(+2.36%)
Feb 26, 2008 6.946 7.094 6.864 6.968 1,010,874 +0.05(+0.79%)
Feb 25, 2008 6.935 6.935 6.656 6.913 1,087,041 +0.01(+0.08%)
Feb 22, 2008 6.809 7.001 6.623 6.907 1,082,189 +0.09(+1.37%)
Feb 21, 2008 7.099 7.121 6.809 6.814 856,098 -0.22(-3.12%)
Feb 20, 2008 6.787 7.061 6.721 7.033 935,033 +0.19(+2.72%)
Feb 19, 2008 7.023 7.028 6.792 6.847 903,402 -0.14(-2.04%)
Feb 18, 2008 7.017 7.143 6.853 6.990 0 +0.00(+0.00%)
Feb 15, 2008 7.017 7.143 6.853 6.990 1,224,560 -0.01(-0.08%)
Feb 14, 2008 7.088 7.132 6.891 6.995 849,838 -0.08(-1.08%)
Feb 13, 2008 7.192 7.258 6.891 7.072 792,209 -0.04(-0.54%)
Feb 12, 2008 7.187 7.253 7.028 7.110 762,739 +0.04(+0.62%)
Feb 11, 2008 7.324 7.324 7.061 7.066 1,078,363 -0.24(-3.23%)
Feb 08, 2008 7.291 7.488 7.077 7.302 1,361,518 -0.04(-0.52%)
Feb 07, 2008 7.017 7.351 6.946 7.340 1,429,453 +0.32(+4.52%)
Feb 06, 2008 7.066 7.236 6.984 7.023 987,452 -0.03(-0.47%)
Feb 05, 2008 7.187 7.417 7.055 7.055 1,078,368 -0.27(-3.66%)
Feb 04, 2008 7.587 7.598 7.302 7.324 879,580 -0.32(-4.23%)
Feb 01, 2008 7.576 7.724 7.461 7.647 1,226,623 +0.12(+1.53%)
Jan 31, 2008 7.044 7.625 6.902 7.532 1,744,036 +0.41(+5.77%)
Jan 30, 2008 7.138 7.417 7.017 7.121 1,353,941 -0.02(-0.23%)
Jan 29, 2008 6.940 7.138 6.716 7.138 942,512 +0.25(+3.58%)
Jan 28, 2008 6.853 6.902 6.508 6.891 1,841,208 -0.02(-0.24%)
Jan 25, 2008 7.258 7.285 6.880 6.907 979,166 -0.23(-3.22%)
Jan 24, 2008 7.516 7.516 6.957 7.138 2,749,517 -0.43(-5.65%)
Jan 23, 2008 7.039 7.685 6.869 7.565 2,071,049 +0.38(+5.26%)
Jan 22, 2008 6.365 7.417 6.365 7.187 1,582,449 +0.33(+4.79%)
Jan 21, 2008 6.979 7.099 6.694 6.858 0 +0.00(+0.00%)
Jan 18, 2008 6.979 7.099 6.694 6.858 1,264,563 -0.06(-0.87%)
Jan 17, 2008 7.203 7.209 6.918 6.918 821,316 -0.23(-3.22%)
Jan 16, 2008 6.924 7.302 6.924 7.149 1,013,674 +0.22(+3.16%)
Jan 15, 2008 6.929 7.044 6.825 6.929 775,129 -0.08(-1.09%)
Jan 14, 2008 7.192 7.203 6.902 7.006 964,439 -0.13(-1.77%)
Jan 11, 2008 7.181 7.324 7.012 7.132 984,155 -0.10(-1.44%)
Jan 10, 2008 6.968 7.406 6.858 7.236 1,225,493 +0.17(+2.40%)
Jan 09, 2008 6.995 7.094 6.666 7.066 1,766,222 +0.04(+0.62%)
Jan 08, 2008 7.362 7.494 6.995 7.023 1,151,310 -0.33(-4.54%)
Jan 07, 2008 7.165 7.532 7.099 7.357 1,104,459 +0.21(+2.99%)
Jan 04, 2008 7.472 7.526 7.083 7.143 1,160,883 -0.41(-5.37%)
Jan 03, 2008 7.778 7.888 7.494 7.548 1,024,500 -0.20(-2.55%)
Jan 02, 2008 7.888 7.981 7.642 7.746 1,000,609 -0.15(-1.94%)
Jan 01, 2008 7.778 8.036 7.702 7.899 0 +0.00(+0.00%)
Dec 31, 2007 7.778 8.036 7.702 7.899 807,774 +0.06(+0.77%)
Dec 28, 2007 7.954 8.074 7.768 7.839 654,409 -0.09(-1.11%)
Dec 27, 2007 8.239 8.299 7.915 7.926 724,945 -0.32(-3.92%)
Dec 26, 2007 8.195 8.266 8.014 8.250 549,606 +0.03(+0.40%)
Dec 24, 2007 8.030 8.239 8.003 8.217 300,677 +0.12(+1.42%)
Dec 21, 2007 7.926 8.167 7.926 8.102 1,287,927 +0.21(+2.71%)
Dec 20, 2007 7.866 7.926 7.658 7.888 770,748 +0.12(+1.55%)
Dec 19, 2007 7.828 7.910 7.614 7.768 876,267 -0.09(-1.18%)
Dec 18, 2007 7.735 7.904 7.510 7.861 1,294,316 +0.24(+3.09%)
Dec 17, 2007 7.663 7.850 7.620 7.625 849,816 -0.05(-0.71%)
Dec 14, 2007 7.921 7.932 7.674 7.680 738,618 -0.24(-3.04%)
Dec 13, 2007 7.707 7.937 7.614 7.921 991,092 +0.13(+1.69%)
Dec 12, 2007 8.206 8.293 7.685 7.789 1,248,130 -0.21(-2.67%)
Dec 11, 2007 8.512 8.584 7.987 8.003 1,164,277 -0.45(-5.31%)
Dec 10, 2007 8.156 8.452 8.058 8.452 525,759 +0.30(+3.63%)
Dec 07, 2007 8.326 8.326 8.096 8.156 659,937 -0.14(-1.72%)
Dec 06, 2007 7.926 8.299 7.866 8.299 840,849 +0.37(+4.70%)
Dec 05, 2007 7.965 7.981 7.778 7.926 638,760 +0.11(+1.40%)
Dec 04, 2007 7.855 7.915 7.740 7.817 706,855 -0.13(-1.59%)
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.