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

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
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 8.889 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.