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

Provident Financial Services (NY: PFS )

18.83 -0.03 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 6.581 6.747 6.581 6.592 478,988 -0.04(-0.58%)
Mar 30, 2010 6.598 6.670 6.581 6.631 275,958 +0.03(+0.42%)
Mar 29, 2010 6.614 6.653 6.531 6.603 450,673 +0.00(+0.00%)
Mar 26, 2010 6.614 6.686 6.565 6.603 382,003 -0.01(-0.08%)
Mar 25, 2010 6.576 6.736 6.520 6.609 434,322 +0.07(+1.02%)
Mar 24, 2010 6.520 6.603 6.504 6.542 371,823 +0.01(+0.17%)
Mar 23, 2010 6.526 6.576 6.426 6.531 392,985 -0.02(-0.25%)
Mar 22, 2010 6.504 6.614 6.454 6.548 402,460 +0.01(+0.08%)
Mar 19, 2010 6.520 6.559 6.343 6.542 1,016,476 +0.07(+1.03%)
Mar 18, 2010 6.542 6.648 6.476 6.476 515,243 -0.06(-0.93%)
Mar 17, 2010 6.542 6.603 6.504 6.537 379,387 +0.03(+0.43%)
Mar 16, 2010 6.487 6.509 6.426 6.509 301,640 +0.03(+0.43%)
Mar 15, 2010 6.465 6.495 6.459 6.481 283,944 -0.04(-0.68%)
Mar 12, 2010 6.559 6.614 6.481 6.526 248,532 -0.03(-0.51%)
Mar 11, 2010 6.437 6.565 6.432 6.559 619,353 +0.09(+1.46%)
Mar 10, 2010 6.420 6.592 6.420 6.465 418,987 +0.04(+0.69%)
Mar 09, 2010 6.337 6.520 6.337 6.420 740,614 +0.04(+0.70%)
Mar 08, 2010 6.443 6.465 6.348 6.376 344,706 -0.05(-0.78%)
Mar 05, 2010 6.155 6.426 6.155 6.426 613,284 +0.31(+5.07%)
Mar 04, 2010 6.099 6.155 6.083 6.116 353,806 +0.04(+0.64%)
Mar 03, 2010 6.094 6.155 6.055 6.077 425,870 -0.02(-0.36%)
Mar 02, 2010 6.099 6.160 6.055 6.099 377,273 -0.01(-0.09%)
Mar 01, 2010 6.094 6.166 6.044 6.105 396,278 +0.03(+0.55%)
Feb 26, 2010 6.204 6.271 6.049 6.071 408,688 -0.13(-2.06%)
Feb 25, 2010 6.204 6.254 6.138 6.199 449,440 -0.07(-1.15%)
Feb 24, 2010 6.160 6.304 6.127 6.271 539,994 +0.12(+1.89%)
Feb 23, 2010 6.110 6.182 6.060 6.155 776,786 +0.05(+0.82%)
Feb 22, 2010 6.022 6.155 6.022 6.105 481,568 +0.09(+1.47%)
Feb 19, 2010 5.983 6.066 5.950 6.016 416,138 +0.03(+0.56%)
Feb 18, 2010 5.861 5.983 5.822 5.983 397,088 +0.13(+2.27%)
Feb 17, 2010 5.855 5.911 5.783 5.850 394,113 +0.00(+0.00%)
Feb 16, 2010 5.734 5.850 5.684 5.850 491,265 +0.16(+2.82%)
Feb 12, 2010 5.612 5.689 5.689 5.689 488,837 +0.03(+0.59%)
Feb 11, 2010 5.634 5.698 5.601 5.656 604,341 -0.01(-0.10%)
Feb 10, 2010 5.612 5.689 5.551 5.662 1,119,731 +0.05(+0.89%)
Feb 09, 2010 5.628 5.705 5.584 5.612 1,056,569 +0.02(+0.39%)
Feb 08, 2010 5.688 5.688 5.551 5.590 796,925 -0.07(-1.16%)
Feb 05, 2010 5.699 5.831 5.486 5.656 1,125,845 +0.00(+0.00%)
Feb 04, 2010 5.803 5.831 5.557 5.656 1,518,683 -0.01(-0.19%)
Feb 03, 2010 5.765 5.782 5.623 5.666 812,105 -0.10(-1.71%)
Feb 02, 2010 5.908 5.908 5.688 5.765 1,206,554 -0.14(-2.41%)
Feb 01, 2010 6.099 6.116 5.853 5.908 1,546,500 -0.34(-5.44%)
Jan 29, 2010 6.138 6.439 6.121 6.247 1,160,548 +0.16(+2.70%)
Jan 28, 2010 6.412 6.576 6.045 6.083 1,087,935 -0.33(-5.21%)
Jan 27, 2010 6.187 6.439 6.165 6.417 627,812 +0.19(+2.99%)
Jan 26, 2010 6.242 6.335 6.182 6.231 578,751 -0.03(-0.44%)
Jan 25, 2010 6.428 6.478 6.132 6.258 561,666 -0.10(-1.55%)
Jan 22, 2010 6.538 6.779 6.330 6.357 843,011 -0.21(-3.17%)
Jan 21, 2010 6.379 6.658 6.357 6.565 1,540,347 +0.21(+3.37%)
Jan 20, 2010 6.373 6.472 6.182 6.351 785,758 -0.07(-1.02%)
Jan 19, 2010 6.094 6.439 6.088 6.417 639,769 +0.28(+4.65%)
Jan 15, 2010 6.269 6.132 6.132 6.132 705,088 -0.19(-2.95%)
Jan 14, 2010 6.165 6.346 6.132 6.319 448,782 +0.15(+2.40%)
Jan 13, 2010 6.056 6.247 5.957 6.171 395,410 +0.12(+1.99%)
Jan 12, 2010 6.127 6.165 6.023 6.050 478,717 -0.15(-2.39%)
Jan 11, 2010 6.308 6.374 6.154 6.198 624,782 -0.09(-1.39%)
Jan 08, 2010 5.869 6.297 5.820 6.286 1,016,379 +0.38(+6.40%)
Jan 07, 2010 5.798 5.962 5.754 5.908 538,493 +0.11(+1.89%)
Jan 06, 2010 5.694 5.864 5.672 5.798 736,568 +0.09(+1.54%)
Jan 05, 2010 5.886 5.891 5.661 5.710 659,274 -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.