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 8.889 8.895 8.626 8.632 691,247 -0.25(-2.78%)
Jun 28, 2007 8.862 8.955 8.813 8.878 409,891 +0.02(+0.25%)
Jun 27, 2007 8.730 8.856 8.659 8.856 679,379 +0.06(+0.68%)
Jun 26, 2007 8.939 9.010 8.741 8.796 759,030 -0.10(-1.11%)
Jun 25, 2007 9.026 9.026 8.845 8.895 679,014 -0.13(-1.46%)
Jun 22, 2007 9.086 9.141 8.960 9.026 821,244 -0.10(-1.08%)
Jun 21, 2007 9.229 9.229 9.081 9.125 717,721 -0.12(-1.24%)
Jun 20, 2007 9.377 9.388 9.207 9.240 647,245 -0.13(-1.40%)
Jun 19, 2007 9.333 9.393 9.278 9.371 509,215 -0.01(-0.12%)
Jun 18, 2007 9.421 9.442 9.338 9.382 594,845 -0.03(-0.35%)
Jun 15, 2007 9.174 9.700 9.174 9.415 2,155,903 +0.25(+2.75%)
Jun 14, 2007 9.158 9.207 9.092 9.163 773,956 +0.04(+0.42%)
Jun 13, 2007 9.065 9.141 9.015 9.125 1,126,883 +0.07(+0.79%)
Jun 12, 2007 9.092 9.163 9.032 9.054 864,333 -0.11(-1.20%)
Jun 11, 2007 9.125 9.201 9.086 9.163 668,607 +0.01(+0.06%)
Jun 08, 2007 9.026 9.180 9.010 9.158 624,971 +0.12(+1.33%)
Jun 07, 2007 9.180 9.119 9.026 9.037 970,959 -0.14(-1.55%)
Jun 06, 2007 9.119 9.185 9.043 9.180 612,007 -0.01(-0.12%)
Jun 05, 2007 9.152 9.191 9.119 9.191 645,237 -0.02(-0.24%)
Jun 04, 2007 9.152 9.229 9.141 9.212 415,186 -0.01(-0.06%)
Jun 01, 2007 9.234 9.267 9.174 9.218 1,317,131 +0.02(+0.18%)
May 31, 2007 9.223 9.229 9.158 9.201 796,596 +0.01(+0.12%)
May 30, 2007 9.174 9.212 9.065 9.191 836,398 -0.01(-0.06%)
May 29, 2007 9.174 9.201 9.147 9.196 826,174 +0.05(+0.60%)
May 25, 2007 9.191 9.191 9.092 9.141 681,023 -0.02(-0.18%)
May 24, 2007 9.158 9.218 9.103 9.158 1,009,119 -0.02(-0.24%)
May 23, 2007 9.223 9.234 9.119 9.180 666,599 -0.04(-0.48%)
May 22, 2007 9.097 9.229 9.037 9.223 582,429 +0.13(+1.38%)
May 21, 2007 9.037 9.125 8.988 9.097 479,819 +0.05(+0.61%)
May 18, 2007 9.010 9.054 8.933 9.043 605,069 +0.04(+0.49%)
May 17, 2007 9.075 9.119 8.982 8.999 594,845 -0.12(-1.32%)
May 16, 2007 9.075 9.125 8.966 9.119 779,616 +0.07(+0.79%)
May 15, 2007 9.130 9.185 9.037 9.048 675,363 -0.10(-1.14%)
May 14, 2007 9.169 9.185 9.103 9.152 851,917 -0.03(-0.36%)
May 11, 2007 9.191 9.201 9.114 9.185 615,659 +0.01(+0.12%)
May 10, 2007 9.278 9.355 9.141 9.174 1,241,908 -0.19(-1.99%)
May 09, 2007 9.448 9.431 9.207 9.360 1,360,950 -0.15(-1.56%)
May 08, 2007 9.508 9.525 9.377 9.508 454,258 +0.00(+0.00%)
May 07, 2007 9.541 9.552 9.470 9.508 532,220 -0.05(-0.52%)
May 04, 2007 9.508 9.557 9.464 9.557 334,303 +0.05(+0.52%)
May 03, 2007 9.497 9.525 9.431 9.508 580,421 +0.01(+0.06%)
May 02, 2007 9.421 9.530 9.371 9.503 551,026 +0.07(+0.75%)
May 01, 2007 9.382 9.464 9.344 9.431 736,527 +0.04(+0.47%)
Apr 30, 2007 9.442 9.442 9.322 9.388 954,710 -0.02(-0.23%)
Apr 27, 2007 9.338 9.453 9.333 9.410 866,159 +0.02(+0.17%)
Apr 26, 2007 9.497 9.514 9.360 9.393 960,005 -0.12(-1.27%)
Apr 25, 2007 9.437 9.563 9.371 9.514 839,319 +0.02(+0.23%)
Apr 24, 2007 9.481 9.508 9.393 9.492 446,042 +0.01(+0.06%)
Apr 23, 2007 9.590 9.623 9.486 9.486 525,464 -0.15(-1.53%)
Apr 20, 2007 9.683 9.700 9.563 9.634 625,518 +0.09(+0.92%)
Apr 19, 2007 9.497 9.568 9.431 9.547 559,972 -0.04(-0.46%)
Apr 18, 2007 9.503 9.612 9.503 9.590 550,113 +0.03(+0.29%)
Apr 17, 2007 9.557 9.596 9.492 9.563 482,923 +0.01(+0.06%)
Apr 16, 2007 9.453 9.574 9.442 9.557 844,797 +0.17(+1.81%)
Apr 13, 2007 9.360 9.388 9.300 9.388 1,202,471 +0.05(+0.53%)
Apr 12, 2007 9.262 9.338 9.212 9.338 438,556 +0.08(+0.89%)
Apr 11, 2007 9.442 9.442 9.229 9.256 947,041 -0.16(-1.74%)
Apr 10, 2007 9.410 9.453 9.377 9.421 490,957 +0.01(+0.12%)
Apr 09, 2007 9.547 9.557 9.388 9.410 471,421 -0.11(-1.15%)
Apr 05, 2007 9.530 9.552 9.481 9.519 418,290 -0.01(-0.11%)
Apr 04, 2007 9.585 9.601 9.503 9.530 380,861 -0.05(-0.57%)
Apr 03, 2007 9.552 9.640 9.519 9.585 688,691 +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.