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

Provident Financial Services (NY: PFS )

13.39 -0.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2008 8.068 8.194 7.608 7.673 1,109,297 -0.41(-5.02%)
Jun 27, 2008 7.997 8.188 7.887 8.079 1,203,044 +0.06(+0.75%)
Jun 26, 2008 7.903 8.227 7.903 8.018 756,101 -0.12(-1.41%)
Jun 25, 2008 8.040 8.533 8.013 8.133 1,120,629 +0.10(+1.23%)
Jun 24, 2008 7.805 8.144 7.777 8.035 1,151,432 +0.15(+1.95%)
Jun 23, 2008 8.002 8.139 7.838 7.881 574,865 -0.14(-1.77%)
Jun 20, 2008 8.035 8.342 7.871 8.024 1,557,596 -0.03(-0.41%)
Jun 19, 2008 7.712 8.090 7.586 8.057 1,036,931 +0.35(+4.47%)
Jun 18, 2008 7.761 7.788 7.520 7.712 730,673 -0.13(-1.68%)
Jun 17, 2008 8.084 8.122 7.750 7.843 674,959 -0.21(-2.65%)
Jun 16, 2008 7.717 8.095 7.717 8.057 937,633 +0.24(+3.08%)
Jun 13, 2008 8.128 8.221 7.553 7.816 1,774,220 -0.30(-3.71%)
Jun 12, 2008 8.106 8.462 8.002 8.117 830,512 +0.09(+1.16%)
Jun 11, 2008 8.194 8.194 7.958 8.024 647,065 -0.19(-2.27%)
Jun 10, 2008 8.161 8.287 7.942 8.210 932,196 +0.19(+2.39%)
Jun 09, 2008 8.380 8.468 7.892 8.018 1,180,684 -0.29(-3.49%)
Jun 06, 2008 8.643 8.643 8.303 8.309 653,060 -0.39(-4.53%)
Jun 05, 2008 8.413 8.785 8.385 8.703 720,920 +0.30(+3.52%)
Jun 04, 2008 8.418 8.522 8.369 8.407 851,715 -0.06(-0.71%)
Jun 03, 2008 8.478 8.544 8.353 8.468 492,029 +0.04(+0.45%)
Jun 02, 2008 8.583 8.604 8.273 8.429 550,082 -0.19(-2.16%)
May 30, 2008 8.643 8.730 8.539 8.615 673,100 -0.07(-0.82%)
May 29, 2008 8.506 8.747 8.506 8.687 764,520 +0.14(+1.60%)
May 28, 2008 8.643 8.687 8.413 8.550 693,076 -0.04(-0.45%)
May 27, 2008 8.385 8.670 8.385 8.588 517,635 +0.20(+2.35%)
May 26, 2008 8.385 8.451 8.276 8.391 0 +0.00(+0.00%)
May 23, 2008 8.385 8.451 8.276 8.391 932,862 -0.06(-0.71%)
May 22, 2008 8.303 8.484 8.216 8.451 710,790 +0.16(+1.98%)
May 21, 2008 8.369 8.451 8.265 8.287 913,173 -0.03(-0.33%)
May 20, 2008 8.331 8.353 8.161 8.314 784,071 -0.07(-0.85%)
May 19, 2008 8.391 8.599 8.216 8.385 742,541 +0.01(+0.13%)
May 16, 2008 8.665 8.665 8.270 8.374 512,233 -0.21(-2.42%)
May 15, 2008 8.517 8.594 8.353 8.583 414,432 +0.03(+0.38%)
May 14, 2008 8.648 8.725 8.522 8.550 356,401 -0.10(-1.20%)
May 13, 2008 8.758 8.818 8.583 8.654 1,276,668 -0.05(-0.63%)
May 12, 2008 8.270 8.791 8.270 8.709 1,518,738 +0.49(+6.00%)
May 09, 2008 8.188 8.407 8.062 8.216 979,117 +0.00(+0.00%)
May 08, 2008 8.325 8.462 8.216 8.216 1,464,791 -0.08(-0.99%)
May 07, 2008 8.665 8.687 8.265 8.298 886,684 -0.37(-4.24%)
May 06, 2008 8.353 8.714 8.254 8.665 677,608 +0.16(+1.93%)
May 05, 2008 8.511 8.659 8.451 8.500 600,833 -0.06(-0.70%)
May 02, 2008 8.917 9.059 8.511 8.561 971,323 -0.27(-3.10%)
May 01, 2008 8.429 8.845 8.358 8.834 1,051,340 +0.38(+4.54%)
Apr 30, 2008 8.637 8.670 8.435 8.451 838,540 -0.14(-1.66%)
Apr 29, 2008 8.621 8.763 8.561 8.594 1,121,128 +0.04(+0.51%)
Apr 28, 2008 8.336 8.561 8.303 8.550 703,476 +0.17(+2.03%)
Apr 25, 2008 8.243 8.446 8.090 8.380 722,262 +0.16(+1.93%)
Apr 24, 2008 7.854 8.221 7.777 8.221 963,109 +0.36(+4.60%)
Apr 23, 2008 7.394 8.106 7.394 7.860 1,529,362 +0.58(+7.98%)
Apr 22, 2008 7.317 7.438 7.104 7.279 767,113 -0.13(-1.70%)
Apr 21, 2008 7.695 7.788 7.405 7.405 635,619 -0.37(-4.79%)
Apr 18, 2008 7.799 8.106 7.723 7.777 670,913 -0.05(-0.63%)
Apr 17, 2008 7.619 7.860 7.547 7.827 753,781 +0.16(+2.07%)
Apr 16, 2008 7.504 7.739 7.504 7.668 860,477 +0.25(+3.32%)
Apr 15, 2008 7.159 7.438 7.137 7.421 834,067 +0.30(+4.15%)
Apr 14, 2008 7.279 7.301 7.109 7.126 469,785 -0.17(-2.33%)
Apr 11, 2008 7.356 7.504 7.279 7.295 571,504 -0.16(-2.20%)
Apr 10, 2008 7.279 7.493 7.148 7.460 950,675 +0.19(+2.64%)
Apr 09, 2008 7.520 7.575 7.246 7.268 833,743 -0.28(-3.70%)
Apr 08, 2008 7.509 7.668 7.438 7.547 764,062 -0.08(-1.08%)
Apr 07, 2008 7.717 7.750 7.591 7.630 810,282 -0.07(-0.85%)
Apr 04, 2008 7.854 7.931 7.684 7.695 688,030 -0.17(-2.16%)
Apr 03, 2008 7.832 7.975 7.777 7.865 794,737 -0.05(-0.69%)
Apr 02, 2008 8.128 8.243 7.892 7.920 1,134,462 -0.20(-2.43%)
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.