Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.890 8.896 8.628 8.633 691,154 -0.25(-2.78%)
Jun 28, 2007 8.863 8.956 8.814 8.880 409,836 +0.02(+0.25%)
Jun 27, 2007 8.732 8.858 8.660 8.858 679,288 +0.06(+0.68%)
Jun 26, 2007 8.940 9.011 8.743 8.797 758,927 -0.10(-1.11%)
Jun 25, 2007 9.027 9.027 8.847 8.896 678,922 -0.13(-1.46%)
Jun 22, 2007 9.088 9.142 8.962 9.027 821,133 -0.10(-1.08%)
Jun 21, 2007 9.230 9.230 9.082 9.126 717,624 -0.12(-1.24%)
Jun 20, 2007 9.378 9.389 9.208 9.241 647,158 -0.13(-1.40%)
Jun 19, 2007 9.334 9.394 9.279 9.373 509,146 -0.01(-0.12%)
Jun 18, 2007 9.422 9.444 9.340 9.383 594,765 -0.03(-0.35%)
Jun 15, 2007 9.175 9.701 9.175 9.416 2,155,612 +0.25(+2.75%)
Jun 14, 2007 9.159 9.208 9.093 9.164 773,851 +0.04(+0.42%)
Jun 13, 2007 9.066 9.142 9.016 9.126 1,126,731 +0.07(+0.79%)
Jun 12, 2007 9.093 9.164 9.033 9.055 864,216 -0.11(-1.20%)
Jun 11, 2007 9.126 9.203 9.088 9.164 668,517 +0.01(+0.06%)
Jun 08, 2007 9.027 9.181 9.011 9.159 624,886 +0.12(+1.33%)
Jun 07, 2007 9.181 9.121 9.027 9.038 970,828 -0.14(-1.55%)
Jun 06, 2007 9.121 9.186 9.044 9.181 611,925 -0.01(-0.12%)
Jun 05, 2007 9.153 9.192 9.121 9.192 645,150 -0.02(-0.24%)
Jun 04, 2007 9.153 9.230 9.142 9.214 415,130 -0.01(-0.06%)
Jun 01, 2007 9.236 9.268 9.175 9.219 1,316,953 +0.02(+0.18%)
May 31, 2007 9.225 9.230 9.159 9.203 796,488 +0.01(+0.12%)
May 30, 2007 9.175 9.214 9.066 9.192 836,285 -0.01(-0.06%)
May 29, 2007 9.175 9.203 9.148 9.197 826,062 +0.05(+0.60%)
May 25, 2007 9.192 9.192 9.093 9.142 680,931 -0.02(-0.18%)
May 24, 2007 9.159 9.219 9.104 9.159 1,008,982 -0.02(-0.24%)
May 23, 2007 9.225 9.236 9.121 9.181 666,509 -0.04(-0.48%)
May 22, 2007 9.099 9.230 9.038 9.225 582,351 +0.13(+1.38%)
May 21, 2007 9.038 9.126 8.989 9.099 479,755 +0.05(+0.61%)
May 18, 2007 9.011 9.055 8.934 9.044 604,988 +0.04(+0.49%)
May 17, 2007 9.077 9.121 8.984 9.000 594,765 -0.12(-1.32%)
May 16, 2007 9.077 9.126 8.967 9.121 779,510 +0.07(+0.79%)
May 15, 2007 9.131 9.186 9.038 9.049 675,271 -0.10(-1.14%)
May 14, 2007 9.170 9.186 9.104 9.153 851,802 -0.03(-0.36%)
May 11, 2007 9.192 9.203 9.115 9.186 615,576 +0.01(+0.12%)
May 10, 2007 9.279 9.356 9.142 9.175 1,241,740 -0.19(-1.99%)
May 09, 2007 9.449 9.433 9.208 9.362 1,360,766 -0.15(-1.56%)
May 08, 2007 9.509 9.526 9.378 9.509 454,197 +0.00(+0.00%)
May 07, 2007 9.542 9.553 9.471 9.509 532,148 -0.05(-0.52%)
May 04, 2007 9.509 9.559 9.466 9.559 334,258 +0.05(+0.52%)
May 03, 2007 9.498 9.526 9.433 9.509 580,343 +0.01(+0.06%)
May 02, 2007 9.422 9.531 9.373 9.504 550,951 +0.07(+0.75%)
May 01, 2007 9.383 9.466 9.345 9.433 736,427 +0.04(+0.47%)
Apr 30, 2007 9.444 9.444 9.323 9.389 954,581 -0.02(-0.23%)
Apr 27, 2007 9.340 9.455 9.334 9.411 866,042 +0.02(+0.17%)
Apr 26, 2007 9.498 9.515 9.362 9.394 959,875 -0.12(-1.27%)
Apr 25, 2007 9.438 9.564 9.373 9.515 839,206 +0.02(+0.23%)
Apr 24, 2007 9.482 9.509 9.394 9.493 445,982 +0.01(+0.06%)
Apr 23, 2007 9.592 9.624 9.488 9.488 525,394 -0.15(-1.53%)
Apr 20, 2007 9.685 9.701 9.564 9.635 625,434 +0.09(+0.92%)
Apr 19, 2007 9.498 9.570 9.433 9.548 559,896 -0.04(-0.46%)
Apr 18, 2007 9.504 9.614 9.504 9.592 550,038 +0.03(+0.29%)
Apr 17, 2007 9.559 9.597 9.493 9.564 482,858 +0.01(+0.06%)
Apr 16, 2007 9.455 9.575 9.444 9.559 844,683 +0.17(+1.81%)
Apr 13, 2007 9.362 9.389 9.301 9.389 1,202,308 +0.05(+0.53%)
Apr 12, 2007 9.263 9.340 9.214 9.340 438,497 +0.08(+0.89%)
Apr 11, 2007 9.444 9.444 9.230 9.257 946,914 -0.16(-1.74%)
Apr 10, 2007 9.411 9.455 9.378 9.422 490,891 +0.01(+0.12%)
Apr 09, 2007 9.548 9.559 9.389 9.411 471,357 -0.11(-1.15%)
Apr 05, 2007 9.531 9.553 9.482 9.520 418,234 -0.01(-0.11%)
Apr 04, 2007 9.586 9.603 9.504 9.531 380,810 -0.05(-0.57%)
Apr 03, 2007 9.553 9.641 9.520 9.586 688,598 +0.08(+0.81%)
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.