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

Provident Financial Services (NY: PFS )

13.39 -0.12 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 9.581 9.584 9.506 9.531 152,611 -0.02(-0.26%)
Mar 27, 2013 9.544 9.562 9.469 9.556 138,549 -0.05(-0.52%)
Mar 26, 2013 9.644 9.681 9.569 9.606 184,562 +0.02(+0.20%)
Mar 25, 2013 9.587 9.656 9.497 9.587 210,734 +0.03(+0.33%)
Mar 22, 2013 9.500 9.612 9.500 9.556 192,757 +0.03(+0.33%)
Mar 21, 2013 9.512 9.569 9.481 9.525 176,473 -0.07(-0.72%)
Mar 20, 2013 9.581 9.631 9.550 9.594 142,797 +0.06(+0.59%)
Mar 19, 2013 9.531 9.606 9.481 9.537 238,242 +0.03(+0.33%)
Mar 18, 2013 9.444 9.562 9.444 9.506 213,454 -0.05(-0.52%)
Mar 15, 2013 9.675 9.756 9.556 9.556 1,044,997 -0.11(-1.10%)
Mar 14, 2013 9.569 9.669 9.525 9.662 143,104 +0.11(+1.18%)
Mar 13, 2013 9.475 9.562 9.444 9.550 148,681 +0.08(+0.86%)
Mar 12, 2013 9.531 9.544 9.431 9.469 213,486 -0.08(-0.85%)
Mar 11, 2013 9.606 9.644 9.512 9.550 226,728 -0.07(-0.78%)
Mar 08, 2013 9.681 9.681 9.575 9.625 170,000 +0.02(+0.26%)
Mar 07, 2013 9.556 9.625 9.531 9.600 141,126 +0.04(+0.39%)
Mar 06, 2013 9.544 9.594 9.488 9.562 163,174 +0.06(+0.66%)
Mar 05, 2013 9.463 9.575 9.444 9.500 288,107 +0.08(+0.86%)
Mar 04, 2013 9.413 9.456 9.319 9.419 332,076 -0.01(-0.13%)
Mar 01, 2013 9.282 9.450 9.188 9.431 217,117 +0.07(+0.80%)
Feb 28, 2013 9.300 9.388 9.269 9.356 357,882 +0.04(+0.47%)
Feb 27, 2013 9.207 9.394 9.169 9.313 296,539 +0.12(+1.29%)
Feb 26, 2013 9.207 9.275 9.144 9.194 208,294 +0.03(+0.34%)
Feb 25, 2013 9.500 9.500 9.163 9.163 308,395 -0.28(-2.97%)
Feb 22, 2013 9.388 9.444 9.331 9.444 158,210 +0.12(+1.34%)
Feb 21, 2013 9.331 9.456 9.269 9.319 215,399 -0.01(-0.07%)
Feb 20, 2013 9.494 9.494 9.319 9.325 325,084 -0.18(-1.90%)
Feb 19, 2013 9.431 9.519 9.431 9.506 252,224 +0.06(+0.66%)
Feb 15, 2013 9.475 9.500 9.408 9.444 242,765 +0.01(+0.13%)
Feb 14, 2013 9.425 9.469 9.382 9.431 162,538 -0.03(-0.33%)
Feb 13, 2013 9.450 9.469 9.338 9.463 311,971 +0.07(+0.73%)
Feb 12, 2013 9.369 9.419 9.332 9.394 210,806 +0.05(+0.53%)
Feb 11, 2013 9.252 9.375 9.245 9.344 280,062 +0.11(+1.14%)
Feb 08, 2013 9.313 9.369 9.221 9.239 414,489 -0.04(-0.40%)
Feb 07, 2013 9.332 9.394 9.276 9.276 403,790 -0.07(-0.79%)
Feb 06, 2013 9.239 9.363 9.239 9.351 235,565 +0.19(+2.09%)
Feb 04, 2013 9.276 9.369 9.143 9.159 426,725 -0.17(-1.86%)
Feb 01, 2013 9.233 9.375 9.165 9.332 363,300 +0.15(+1.69%)
Jan 31, 2013 9.159 9.221 9.115 9.177 371,328 +0.06(+0.68%)
Jan 30, 2013 9.184 9.239 9.091 9.115 259,042 -0.11(-1.14%)
Jan 29, 2013 9.196 9.264 9.146 9.221 371,713 +0.02(+0.27%)
Jan 28, 2013 9.159 9.227 9.128 9.196 303,591 +0.06(+0.61%)
Jan 25, 2013 9.283 9.283 9.097 9.140 408,889 -0.14(-1.47%)
Jan 24, 2013 9.283 9.326 9.252 9.276 323,472 -0.01(-0.13%)
Jan 23, 2013 9.351 9.351 9.258 9.289 170,856 -0.09(-0.92%)
Jan 22, 2013 9.363 9.388 9.322 9.375 255,166 +0.04(+0.46%)
Jan 18, 2013 9.357 9.382 9.295 9.332 160,298 -0.06(-0.59%)
Jan 17, 2013 9.369 9.394 9.320 9.388 245,870 +0.05(+0.53%)
Jan 16, 2013 9.332 9.369 9.307 9.338 240,327 +0.01(+0.13%)
Jan 15, 2013 9.270 9.375 9.252 9.326 252,373 +0.01(+0.07%)
Jan 14, 2013 9.264 9.351 9.221 9.320 256,765 +0.02(+0.27%)
Jan 11, 2013 9.425 9.425 9.239 9.295 308,224 -0.11(-1.18%)
Jan 10, 2013 9.567 9.567 9.363 9.406 380,968 -0.11(-1.11%)
Jan 09, 2013 9.375 9.511 9.338 9.511 673,083 +0.18(+1.92%)
Jan 08, 2013 9.332 9.388 9.221 9.332 344,202 -0.02(-0.20%)
Jan 07, 2013 9.394 9.406 9.286 9.351 197,770 -0.11(-1.18%)
Jan 04, 2013 9.437 9.505 9.382 9.462 244,164 +0.08(+0.86%)
Jan 03, 2013 9.289 9.394 9.258 9.382 460,897 -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.