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

Provident Financial Services (NY: PFS )

13.37 -0.09 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2010 6.577 6.743 6.577 6.588 479,260 -0.04(-0.58%)
Mar 30, 2010 6.594 6.666 6.577 6.627 276,115 +0.03(+0.42%)
Mar 29, 2010 6.611 6.649 6.528 6.600 450,928 +0.00(+0.00%)
Mar 26, 2010 6.611 6.683 6.561 6.600 382,219 -0.01(-0.08%)
Mar 25, 2010 6.572 6.732 6.517 6.605 434,568 +0.07(+1.02%)
Mar 24, 2010 6.516 6.600 6.500 6.539 372,034 +0.01(+0.17%)
Mar 23, 2010 6.522 6.572 6.422 6.528 393,208 -0.02(-0.25%)
Mar 22, 2010 6.500 6.611 6.450 6.544 402,689 +0.01(+0.08%)
Mar 19, 2010 6.516 6.555 6.339 6.539 1,017,052 +0.07(+1.03%)
Mar 18, 2010 6.539 6.644 6.472 6.472 515,535 -0.06(-0.93%)
Mar 17, 2010 6.539 6.600 6.500 6.533 379,602 +0.03(+0.43%)
Mar 16, 2010 6.483 6.505 6.422 6.505 301,811 +0.03(+0.43%)
Mar 15, 2010 6.461 6.492 6.456 6.478 284,105 -0.04(-0.68%)
Mar 12, 2010 6.555 6.611 6.478 6.522 248,673 -0.03(-0.51%)
Mar 11, 2010 6.433 6.561 6.428 6.555 619,704 +0.09(+1.46%)
Mar 10, 2010 6.417 6.588 6.417 6.461 419,224 +0.04(+0.69%)
Mar 09, 2010 6.334 6.516 6.334 6.417 741,034 +0.04(+0.70%)
Mar 08, 2010 6.439 6.461 6.345 6.373 344,902 -0.05(-0.78%)
Mar 05, 2010 6.151 6.422 6.151 6.422 613,631 +0.31(+5.07%)
Mar 04, 2010 6.096 6.151 6.079 6.112 354,006 +0.04(+0.64%)
Mar 03, 2010 6.090 6.151 6.051 6.074 426,111 -0.02(-0.36%)
Mar 02, 2010 6.096 6.157 6.051 6.096 377,487 -0.01(-0.09%)
Mar 01, 2010 6.090 6.162 6.040 6.101 396,502 +0.03(+0.55%)
Feb 26, 2010 6.201 6.267 6.046 6.068 408,920 -0.13(-2.06%)
Feb 25, 2010 6.201 6.251 6.134 6.195 449,695 -0.07(-1.15%)
Feb 24, 2010 6.157 6.301 6.123 6.267 540,300 +0.12(+1.89%)
Feb 23, 2010 6.107 6.179 6.057 6.151 777,227 +0.05(+0.82%)
Feb 22, 2010 6.018 6.151 6.018 6.101 481,841 +0.09(+1.47%)
Feb 19, 2010 5.979 6.062 5.946 6.013 416,374 +0.03(+0.56%)
Feb 18, 2010 5.858 5.979 5.819 5.979 397,313 +0.13(+2.27%)
Feb 17, 2010 5.852 5.907 5.780 5.847 394,337 +0.00(+0.00%)
Feb 16, 2010 5.730 5.847 5.680 5.847 491,544 +0.16(+2.82%)
Feb 12, 2010 5.609 5.686 5.686 5.686 489,115 +0.03(+0.59%)
Feb 11, 2010 5.631 5.694 5.597 5.653 604,683 -0.01(-0.10%)
Feb 10, 2010 5.609 5.686 5.548 5.658 1,120,366 +0.05(+0.89%)
Feb 09, 2010 5.625 5.702 5.581 5.609 1,057,168 +0.02(+0.39%)
Feb 08, 2010 5.685 5.685 5.548 5.587 797,377 -0.07(-1.16%)
Feb 05, 2010 5.696 5.828 5.483 5.652 1,126,483 +0.00(+0.00%)
Feb 04, 2010 5.800 5.828 5.554 5.652 1,519,545 -0.01(-0.19%)
Feb 03, 2010 5.762 5.778 5.619 5.663 812,566 -0.10(-1.71%)
Feb 02, 2010 5.904 5.904 5.685 5.762 1,207,238 -0.14(-2.41%)
Feb 01, 2010 6.096 6.112 5.849 5.904 1,547,377 -0.34(-5.44%)
Jan 29, 2010 6.134 6.436 6.118 6.244 1,161,206 +0.16(+2.70%)
Jan 28, 2010 6.408 6.572 6.041 6.080 1,088,552 -0.33(-5.21%)
Jan 27, 2010 6.184 6.436 6.162 6.414 628,168 +0.19(+2.99%)
Jan 26, 2010 6.238 6.331 6.178 6.227 579,079 -0.03(-0.44%)
Jan 25, 2010 6.425 6.474 6.129 6.255 561,984 -0.10(-1.55%)
Jan 22, 2010 6.534 6.775 6.326 6.353 843,489 -0.21(-3.17%)
Jan 21, 2010 6.375 6.655 6.353 6.562 1,541,220 +0.21(+3.36%)
Jan 20, 2010 6.370 6.468 6.178 6.348 786,203 -0.07(-1.02%)
Jan 19, 2010 6.090 6.436 6.085 6.414 640,132 +0.28(+4.65%)
Jan 15, 2010 6.266 6.129 6.129 6.129 705,488 -0.19(-2.95%)
Jan 14, 2010 6.162 6.342 6.129 6.315 449,037 +0.15(+2.40%)
Jan 13, 2010 6.052 6.244 5.954 6.167 395,634 +0.12(+1.99%)
Jan 12, 2010 6.123 6.162 6.019 6.047 478,989 -0.15(-2.39%)
Jan 11, 2010 6.304 6.371 6.151 6.195 625,137 -0.09(-1.39%)
Jan 08, 2010 5.866 6.293 5.817 6.282 1,016,955 +0.38(+6.40%)
Jan 07, 2010 5.795 5.959 5.751 5.904 538,798 +0.11(+1.89%)
Jan 06, 2010 5.691 5.860 5.669 5.795 736,985 +0.09(+1.54%)
Jan 05, 2010 5.882 5.888 5.658 5.707 659,648 -0.18(-2.98%)
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.