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

Provident Financial Services (NY: PFS )

18.86 -0.58 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2007 8.472 8.477 8.221 8.227 725,294 -0.23(-2.78%)
Jun 28, 2007 8.446 8.535 8.399 8.462 430,080 +0.02(+0.25%)
Jun 27, 2007 8.321 8.441 8.253 8.441 712,842 +0.06(+0.68%)
Jun 26, 2007 8.519 8.587 8.331 8.383 796,415 -0.09(-1.11%)
Jun 25, 2007 8.602 8.602 8.430 8.477 712,459 -0.13(-1.46%)
Jun 22, 2007 8.660 8.712 8.540 8.602 861,694 -0.09(-1.08%)
Jun 21, 2007 8.796 8.796 8.655 8.696 753,072 -0.11(-1.24%)
Jun 20, 2007 8.937 8.947 8.775 8.806 679,125 -0.13(-1.40%)
Jun 19, 2007 8.895 8.952 8.843 8.931 534,296 -0.01(-0.12%)
Jun 18, 2007 8.978 8.999 8.900 8.942 624,144 -0.03(-0.35%)
Jun 15, 2007 8.743 9.245 8.743 8.973 2,262,090 +0.24(+2.75%)
Jun 14, 2007 8.728 8.775 8.665 8.733 812,076 +0.04(+0.42%)
Jun 13, 2007 8.639 8.712 8.592 8.696 1,182,386 +0.07(+0.79%)
Jun 12, 2007 8.665 8.733 8.608 8.629 906,905 -0.10(-1.20%)
Jun 11, 2007 8.696 8.770 8.660 8.733 701,539 +0.01(+0.06%)
Jun 08, 2007 8.602 8.749 8.587 8.728 655,753 +0.11(+1.33%)
Jun 07, 2007 8.749 8.691 8.602 8.613 1,018,783 -0.14(-1.55%)
Jun 06, 2007 8.691 8.754 8.618 8.749 642,151 -0.01(-0.12%)
Jun 05, 2007 8.723 8.759 8.691 8.759 677,018 -0.02(-0.24%)
Jun 04, 2007 8.723 8.796 8.712 8.780 435,636 -0.01(-0.06%)
Jun 01, 2007 8.801 8.832 8.743 8.785 1,382,005 +0.02(+0.18%)
May 31, 2007 8.790 8.796 8.728 8.770 835,831 +0.01(+0.12%)
May 30, 2007 8.743 8.780 8.639 8.759 877,594 -0.01(-0.06%)
May 29, 2007 8.743 8.770 8.717 8.764 866,866 +0.05(+0.60%)
May 25, 2007 8.759 8.759 8.665 8.712 714,566 -0.02(-0.18%)
May 24, 2007 8.728 8.785 8.676 8.728 1,058,822 -0.02(-0.24%)
May 23, 2007 8.790 8.801 8.691 8.749 699,432 -0.04(-0.47%)
May 22, 2007 8.670 8.796 8.613 8.790 611,117 +0.12(+1.38%)
May 21, 2007 8.613 8.696 8.566 8.670 503,453 +0.05(+0.61%)
May 18, 2007 8.587 8.629 8.514 8.618 634,872 +0.04(+0.49%)
May 17, 2007 8.649 8.691 8.561 8.576 624,144 -0.11(-1.32%)
May 16, 2007 8.649 8.696 8.545 8.691 818,015 +0.07(+0.79%)
May 15, 2007 8.702 8.754 8.613 8.623 708,627 -0.10(-1.14%)
May 14, 2007 8.738 8.754 8.676 8.723 893,878 -0.03(-0.36%)
May 11, 2007 8.759 8.770 8.686 8.754 645,983 +0.01(+0.12%)
May 10, 2007 8.843 8.916 8.712 8.743 1,303,077 -0.18(-1.99%)
May 09, 2007 9.004 8.989 8.775 8.921 1,427,983 -0.14(-1.56%)
May 08, 2007 9.062 9.077 8.937 9.062 476,632 +0.00(+0.00%)
May 07, 2007 9.093 9.104 9.025 9.062 558,434 -0.05(-0.52%)
May 04, 2007 9.062 9.109 9.020 9.109 350,769 +0.05(+0.52%)
May 03, 2007 9.051 9.077 8.989 9.062 609,009 +0.01(+0.06%)
May 02, 2007 8.978 9.083 8.931 9.057 578,166 +0.07(+0.75%)
May 01, 2007 8.942 9.020 8.905 8.989 772,804 +0.04(+0.47%)
Apr 30, 2007 8.999 8.999 8.884 8.947 1,001,733 -0.02(-0.23%)
Apr 27, 2007 8.900 9.010 8.895 8.968 908,821 +0.02(+0.17%)
Apr 26, 2007 9.051 9.067 8.921 8.952 1,007,289 -0.11(-1.27%)
Apr 25, 2007 8.994 9.114 8.931 9.067 880,659 +0.02(+0.23%)
Apr 24, 2007 9.036 9.062 8.952 9.046 468,012 +0.01(+0.06%)
Apr 23, 2007 9.140 9.171 9.041 9.041 551,346 -0.14(-1.53%)
Apr 20, 2007 9.229 9.245 9.114 9.182 656,328 +0.08(+0.92%)
Apr 19, 2007 9.051 9.119 8.989 9.098 587,553 -0.04(-0.46%)
Apr 18, 2007 9.057 9.161 9.057 9.140 577,208 +0.03(+0.29%)
Apr 17, 2007 9.109 9.145 9.046 9.114 506,709 +0.01(+0.06%)
Apr 16, 2007 9.010 9.124 8.999 9.109 886,407 +0.16(+1.81%)
Apr 13, 2007 8.921 8.947 8.863 8.947 1,261,698 +0.05(+0.53%)
Apr 12, 2007 8.827 8.900 8.780 8.900 460,157 +0.08(+0.89%)
Apr 11, 2007 8.999 8.999 8.796 8.822 993,687 -0.16(-1.74%)
Apr 10, 2007 8.968 9.010 8.937 8.978 515,139 +0.01(+0.12%)
Apr 09, 2007 9.098 9.109 8.947 8.968 494,640 -0.10(-1.15%)
Apr 05, 2007 9.083 9.104 9.036 9.072 438,893 -0.01(-0.11%)
Apr 04, 2007 9.135 9.151 9.057 9.083 399,620 -0.05(-0.57%)
Apr 03, 2007 9.104 9.187 9.072 9.135 722,612 +0.07(+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.