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

Provident Financial Services (NY: PFS )

18.56 -0.27 (-1.43%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 (%)
Mar 30, 2007 9.124 9.203 9.020 9.109 878,361 +0.00(+0.00%)
Mar 29, 2007 9.239 9.265 8.999 9.109 677,018 +0.11(+1.28%)
Mar 28, 2007 8.978 9.051 8.874 8.994 1,246,563 -0.04(-0.40%)
Mar 27, 2007 9.124 9.135 9.025 9.031 407,092 -0.14(-1.48%)
Mar 26, 2007 9.198 9.218 9.046 9.166 521,077 -0.02(-0.23%)
Mar 23, 2007 9.166 9.208 9.062 9.187 440,808 +0.02(+0.17%)
Mar 22, 2007 9.286 9.302 9.135 9.171 670,313 -0.07(-0.79%)
Mar 21, 2007 9.004 9.265 8.963 9.245 969,166 +0.25(+2.79%)
Mar 20, 2007 8.952 9.036 8.900 8.994 536,403 +0.03(+0.35%)
Mar 19, 2007 8.957 8.989 8.879 8.963 474,908 +0.07(+0.82%)
Mar 16, 2007 8.963 8.999 8.869 8.890 903,840 -0.07(-0.76%)
Mar 15, 2007 8.811 8.968 8.811 8.957 753,647 +0.16(+1.84%)
Mar 14, 2007 8.707 8.806 8.576 8.796 914,568 +0.05(+0.60%)
Mar 13, 2007 9.083 9.077 8.691 8.743 872,805 -0.34(-3.74%)
Mar 12, 2007 9.010 9.135 8.978 9.083 532,572 +0.08(+0.87%)
Mar 09, 2007 9.046 9.062 8.926 9.004 242,722 +0.03(+0.35%)
Mar 08, 2007 9.020 9.067 8.926 8.973 399,812 +0.02(+0.23%)
Mar 07, 2007 9.057 9.077 8.921 8.952 498,280 -0.11(-1.27%)
Mar 06, 2007 8.968 9.114 8.910 9.067 644,067 +0.18(+2.06%)
Mar 05, 2007 9.025 9.109 8.874 8.884 548,664 -0.23(-2.52%)
Mar 02, 2007 9.140 9.187 9.051 9.114 544,066 -0.05(-0.57%)
Mar 01, 2007 9.036 9.229 8.921 9.166 559,685 +0.00(+0.00%)
Feb 28, 2007 9.098 9.286 8.942 9.166 728,167 +0.05(+0.57%)
Feb 27, 2007 9.385 9.391 8.488 9.114 676,634 -0.31(-3.27%)
Feb 26, 2007 9.526 9.526 9.349 9.422 441,958 -0.07(-0.77%)
Feb 23, 2007 9.553 9.594 9.448 9.495 495,407 -0.10(-1.03%)
Feb 22, 2007 9.579 9.594 9.500 9.594 284,102 +0.01(+0.05%)
Feb 21, 2007 9.558 9.657 9.542 9.589 228,929 -0.02(-0.22%)
Feb 20, 2007 9.553 9.652 9.485 9.610 398,662 +0.06(+0.60%)
Feb 16, 2007 9.537 9.563 9.485 9.553 481,613 +0.01(+0.11%)
Feb 15, 2007 9.526 9.558 9.500 9.542 429,314 +0.02(+0.16%)
Feb 14, 2007 9.542 9.568 9.521 9.526 356,438 -0.03(-0.27%)
Feb 13, 2007 9.573 9.573 9.521 9.553 424,375 +0.02(+0.16%)
Feb 12, 2007 9.537 9.584 9.516 9.537 463,968 +0.02(+0.16%)
Feb 09, 2007 9.547 9.563 9.495 9.521 406,900 -0.03(-0.33%)
Feb 08, 2007 9.526 9.573 9.500 9.553 794,069 +0.01(+0.05%)
Feb 07, 2007 9.563 9.568 9.511 9.547 518,395 +0.01(+0.11%)
Feb 06, 2007 9.516 9.568 9.511 9.537 265,711 +0.04(+0.38%)
Feb 05, 2007 9.605 9.605 9.443 9.500 531,231 -0.10(-1.09%)
Feb 02, 2007 9.553 9.605 9.526 9.605 562,457 +0.06(+0.66%)
Feb 01, 2007 9.667 9.751 9.490 9.542 1,505,378 +0.04(+0.44%)
Jan 31, 2007 9.506 9.547 9.406 9.500 456,517 -0.02(-0.22%)
Jan 30, 2007 9.448 9.537 9.401 9.521 529,123 +0.10(+1.11%)
Jan 29, 2007 9.344 9.448 9.307 9.417 459,008 +0.05(+0.56%)
Jan 26, 2007 9.438 9.438 9.286 9.365 527,782 +0.06(+0.62%)
Jan 25, 2007 9.495 9.495 9.192 9.307 356,900 -0.14(-1.49%)
Jan 24, 2007 9.333 9.459 9.307 9.448 274,715 +0.15(+1.57%)
Jan 23, 2007 9.281 9.443 9.265 9.302 457,667 +0.04(+0.45%)
Jan 22, 2007 9.333 9.359 9.203 9.260 282,952 -0.09(-0.95%)
Jan 19, 2007 9.208 9.365 9.171 9.349 217,243 +0.09(+1.02%)
Jan 18, 2007 9.265 9.333 9.224 9.255 492,533 -0.02(-0.23%)
Jan 17, 2007 9.333 9.422 9.265 9.276 374,716 -0.08(-0.89%)
Jan 16, 2007 9.453 9.485 9.328 9.359 310,539 -0.06(-0.66%)
Jan 12, 2007 9.406 9.427 9.354 9.422 146,936 +0.01(+0.11%)
Jan 11, 2007 9.401 9.459 9.354 9.412 223,182 +0.03(+0.28%)
Jan 10, 2007 9.297 9.396 9.208 9.385 268,968 +0.03(+0.33%)
Jan 09, 2007 9.344 9.370 9.208 9.354 287,933 -0.01(-0.11%)
Jan 08, 2007 9.375 9.396 9.286 9.365 436,402 -0.03(-0.28%)
Jan 05, 2007 9.553 9.553 9.391 9.391 418,586 -0.21(-2.18%)
Jan 04, 2007 9.516 9.620 9.412 9.599 358,624 +0.07(+0.77%)
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.