Indicators

Provident Financial Services (NY: PFS )

19.44 +0.59 (+3.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.904	6.994	6.865	6.904	620,039	-0.07(-0.96%)
May 27, 2010	6.826	6.988	6.703	6.971	605,374	+0.27(+4.00%)
May 26, 2010	6.703	6.737	6.424	6.703	3,882	+0.29(+4.53%)
May 25, 2010	6.290	6.424	6.245	6.413	954,856	-0.02(-0.26%)
May 24, 2010	6.597	6.631	6.424	6.430	800,798	-0.19(-2.87%)
May 21, 2010	6.614	6.899	6.564	6.620	1,253,177	-0.09(-1.33%)
May 20, 2010	6.675	6.910	6.647	6.709	983,263	-0.37(-5.21%)
May 19, 2010	7.038	7.251	6.938	7.078	687,037	+0.01(+0.16%)
May 18, 2010	7.262	7.290	7.027	7.066	483,160	-0.12(-1.71%)
May 17, 2010	7.200	7.268	6.999	7.189	462,570	+0.04(+0.63%)
May 14, 2010	7.145	7.274	7.094	7.145	503,038	-0.18(-2.44%)
May 13, 2010	7.430	7.541	7.268	7.323	437,264	-0.16(-2.09%)
May 12, 2010	7.374	7.519	7.234	7.480	531,677	+0.15(+2.06%)
May 11, 2010	7.329	7.429	7.290	7.329	747,524	+0.20(+2.88%)
May 10, 2010	7.002	7.135	6.958	7.124	708,096	+0.43(+6.37%)
May 07, 2010	7.041	7.069	6.686	6.697	1,071,641	-0.32(-4.58%)
May 06, 2010	7.251	7.323	6.614	7.019	1,008,332	-0.26(-3.58%)
May 05, 2010	7.107	7.301	7.063	7.279	1,211,949	+0.20(+2.82%)
May 04, 2010	7.318	7.323	7.046	7.080	875,817	-0.32(-4.27%)

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.