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

Provident Financial Services (NY: PFS )

14.35 +0.71 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 28, 2013 9.582 9.586 9.508 9.533 152,591 -0.02(-0.26%)
Mar 27, 2013 9.545 9.564 9.470 9.557 138,531 -0.05(-0.52%)
Mar 26, 2013 9.645 9.682 9.570 9.607 184,537 +0.02(+0.20%)
Mar 25, 2013 9.589 9.657 9.498 9.589 210,705 +0.03(+0.33%)
Mar 22, 2013 9.501 9.614 9.501 9.557 192,731 +0.03(+0.33%)
Mar 21, 2013 9.514 9.570 9.483 9.526 176,449 -0.07(-0.72%)
Mar 20, 2013 9.582 9.632 9.551 9.595 142,777 +0.06(+0.59%)
Mar 19, 2013 9.533 9.607 9.483 9.539 238,210 +0.03(+0.33%)
Mar 18, 2013 9.445 9.564 9.445 9.508 213,425 -0.05(-0.52%)
Mar 15, 2013 9.676 9.757 9.557 9.557 1,044,856 -0.11(-1.10%)
Mar 14, 2013 9.570 9.670 9.526 9.664 143,085 +0.11(+1.18%)
Mar 13, 2013 9.476 9.564 9.445 9.551 148,661 +0.08(+0.86%)
Mar 12, 2013 9.533 9.545 9.433 9.470 213,457 -0.08(-0.85%)
Mar 11, 2013 9.607 9.645 9.514 9.551 226,697 -0.07(-0.78%)
Mar 08, 2013 9.682 9.682 9.576 9.626 169,977 +0.02(+0.26%)
Mar 07, 2013 9.557 9.626 9.533 9.601 141,107 +0.04(+0.39%)
Mar 06, 2013 9.545 9.595 9.489 9.564 163,152 +0.06(+0.66%)
Mar 05, 2013 9.464 9.576 9.445 9.501 288,069 +0.08(+0.86%)
Mar 04, 2013 9.414 9.458 9.320 9.420 332,031 -0.01(-0.13%)
Mar 01, 2013 9.283 9.451 9.189 9.433 217,087 +0.07(+0.80%)
Feb 28, 2013 9.302 9.389 9.270 9.358 357,834 +0.04(+0.47%)
Feb 27, 2013 9.208 9.395 9.170 9.314 296,499 +0.12(+1.29%)
Feb 26, 2013 9.208 9.277 9.145 9.195 208,266 +0.03(+0.34%)
Feb 25, 2013 9.501 9.501 9.164 9.164 308,353 -0.28(-2.97%)
Feb 22, 2013 9.389 9.445 9.333 9.445 158,189 +0.12(+1.34%)
Feb 21, 2013 9.333 9.458 9.270 9.320 215,370 -0.01(-0.07%)
Feb 20, 2013 9.495 9.495 9.320 9.326 325,040 -0.18(-1.90%)
Feb 19, 2013 9.433 9.520 9.433 9.508 252,189 +0.06(+0.66%)
Feb 15, 2013 9.476 9.501 9.409 9.445 242,732 +0.01(+0.13%)
Feb 14, 2013 9.426 9.470 9.383 9.433 162,516 -0.03(-0.33%)
Feb 13, 2013 9.451 9.470 9.339 9.464 311,929 +0.07(+0.73%)
Feb 12, 2013 9.370 9.420 9.333 9.395 210,777 +0.05(+0.53%)
Feb 11, 2013 9.253 9.377 9.247 9.346 280,024 +0.11(+1.14%)
Feb 08, 2013 9.315 9.370 9.222 9.240 414,433 -0.04(-0.40%)
Feb 07, 2013 9.333 9.395 9.278 9.278 403,735 -0.07(-0.79%)
Feb 06, 2013 9.240 9.364 9.240 9.352 235,533 +0.19(+2.09%)
Feb 04, 2013 9.278 9.370 9.145 9.160 426,667 -0.17(-1.86%)
Feb 01, 2013 9.234 9.377 9.166 9.333 363,251 +0.15(+1.69%)
Jan 31, 2013 9.160 9.222 9.117 9.179 371,278 +0.06(+0.68%)
Jan 30, 2013 9.185 9.240 9.092 9.117 259,007 -0.11(-1.14%)
Jan 29, 2013 9.197 9.265 9.148 9.222 371,663 +0.02(+0.27%)
Jan 28, 2013 9.160 9.228 9.129 9.197 303,550 +0.06(+0.61%)
Jan 25, 2013 9.284 9.284 9.098 9.141 408,834 -0.14(-1.47%)
Jan 24, 2013 9.284 9.327 9.253 9.278 323,429 -0.01(-0.13%)
Jan 23, 2013 9.352 9.352 9.259 9.290 170,833 -0.09(-0.92%)
Jan 22, 2013 9.364 9.389 9.323 9.377 255,132 +0.04(+0.46%)
Jan 18, 2013 9.358 9.383 9.296 9.333 160,276 -0.06(-0.59%)
Jan 17, 2013 9.370 9.395 9.321 9.389 245,837 +0.05(+0.53%)
Jan 16, 2013 9.333 9.370 9.309 9.339 240,295 +0.01(+0.13%)
Jan 15, 2013 9.271 9.377 9.253 9.327 252,338 +0.01(+0.07%)
Jan 14, 2013 9.265 9.352 9.222 9.321 256,730 +0.02(+0.27%)
Jan 11, 2013 9.426 9.426 9.240 9.296 308,183 -0.11(-1.18%)
Jan 10, 2013 9.568 9.568 9.364 9.408 380,916 -0.11(-1.11%)
Jan 09, 2013 9.377 9.513 9.339 9.513 672,992 +0.18(+1.92%)
Jan 08, 2013 9.333 9.389 9.222 9.333 344,155 -0.02(-0.20%)
Jan 07, 2013 9.395 9.408 9.287 9.352 197,743 -0.11(-1.18%)
Jan 04, 2013 9.438 9.507 9.383 9.463 244,131 +0.08(+0.86%)
Jan 03, 2013 9.290 9.395 9.259 9.383 460,835 -0.17(-1.81%)
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.