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

Provident Financial Services (NY: PFS )

13.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 30, 2008 8.069 8.195 7.609 7.674 1,109,147 -0.41(-5.02%)
Jun 27, 2008 7.998 8.189 7.888 8.080 1,202,882 +0.06(+0.75%)
Jun 26, 2008 7.904 8.228 7.904 8.019 755,999 -0.12(-1.41%)
Jun 25, 2008 8.041 8.534 8.014 8.135 1,120,478 +0.10(+1.23%)
Jun 24, 2008 7.806 8.145 7.778 8.036 1,151,277 +0.15(+1.95%)
Jun 23, 2008 8.003 8.140 7.839 7.883 574,788 -0.14(-1.77%)
Jun 20, 2008 8.036 8.343 7.872 8.025 1,557,386 -0.03(-0.41%)
Jun 19, 2008 7.713 8.091 7.587 8.058 1,036,791 +0.35(+4.47%)
Jun 18, 2008 7.762 7.789 7.521 7.713 730,575 -0.13(-1.68%)
Jun 17, 2008 8.085 8.124 7.751 7.844 674,868 -0.21(-2.65%)
Jun 16, 2008 7.718 8.096 7.718 8.058 937,507 +0.24(+3.08%)
Jun 13, 2008 8.129 8.222 7.554 7.817 1,773,980 -0.30(-3.71%)
Jun 12, 2008 8.107 8.463 8.003 8.118 830,400 +0.09(+1.16%)
Jun 11, 2008 8.195 8.195 7.959 8.025 646,977 -0.19(-2.27%)
Jun 10, 2008 8.162 8.288 7.943 8.211 932,070 +0.19(+2.39%)
Jun 09, 2008 8.381 8.469 7.894 8.019 1,180,524 -0.29(-3.49%)
Jun 06, 2008 8.644 8.644 8.304 8.310 652,972 -0.39(-4.53%)
Jun 05, 2008 8.414 8.786 8.386 8.704 720,823 +0.30(+3.52%)
Jun 04, 2008 8.419 8.523 8.370 8.408 851,600 -0.06(-0.71%)
Jun 03, 2008 8.480 8.545 8.354 8.469 491,962 +0.04(+0.45%)
Jun 02, 2008 8.584 8.606 8.274 8.430 550,007 -0.19(-2.16%)
May 30, 2008 8.644 8.732 8.540 8.617 673,010 -0.07(-0.82%)
May 29, 2008 8.507 8.748 8.507 8.688 764,417 +0.14(+1.60%)
May 28, 2008 8.644 8.688 8.414 8.551 692,983 -0.04(-0.45%)
May 27, 2008 8.386 8.671 8.386 8.589 517,566 +0.20(+2.35%)
May 26, 2008 8.386 8.452 8.277 8.392 0 +0.00(+0.00%)
May 23, 2008 8.386 8.452 8.277 8.392 932,736 -0.06(-0.71%)
May 22, 2008 8.304 8.485 8.217 8.452 710,694 +0.16(+1.98%)
May 21, 2008 8.370 8.452 8.266 8.288 913,050 -0.03(-0.33%)
May 20, 2008 8.332 8.354 8.162 8.315 783,965 -0.07(-0.85%)
May 19, 2008 8.392 8.600 8.217 8.386 742,441 +0.01(+0.13%)
May 16, 2008 8.666 8.666 8.271 8.376 512,164 -0.21(-2.42%)
May 15, 2008 8.518 8.595 8.354 8.584 414,376 +0.03(+0.38%)
May 14, 2008 8.649 8.726 8.523 8.551 356,353 -0.10(-1.20%)
May 13, 2008 8.759 8.819 8.584 8.655 1,276,495 -0.05(-0.63%)
May 12, 2008 8.271 8.792 8.271 8.710 1,518,532 +0.49(+6.00%)
May 09, 2008 8.189 8.408 8.063 8.217 978,985 +0.00(+0.00%)
May 08, 2008 8.326 8.463 8.217 8.217 1,464,593 -0.08(-0.99%)
May 07, 2008 8.666 8.688 8.266 8.299 886,564 -0.37(-4.24%)
May 06, 2008 8.354 8.715 8.255 8.666 677,517 +0.16(+1.93%)
May 05, 2008 8.512 8.660 8.452 8.502 600,752 -0.06(-0.70%)
May 02, 2008 8.918 9.060 8.512 8.562 971,192 -0.27(-3.10%)
May 01, 2008 8.430 8.847 8.359 8.836 1,051,198 +0.38(+4.54%)
Apr 30, 2008 8.638 8.671 8.436 8.452 838,426 -0.14(-1.66%)
Apr 29, 2008 8.622 8.764 8.562 8.595 1,120,976 +0.04(+0.51%)
Apr 28, 2008 8.337 8.562 8.304 8.551 703,381 +0.17(+2.03%)
Apr 25, 2008 8.244 8.447 8.091 8.381 722,164 +0.16(+1.93%)
Apr 24, 2008 7.855 8.222 7.778 8.222 962,978 +0.36(+4.60%)
Apr 23, 2008 7.395 8.107 7.395 7.861 1,529,155 +0.58(+7.98%)
Apr 22, 2008 7.318 7.439 7.105 7.280 767,009 -0.13(-1.70%)
Apr 21, 2008 7.696 7.789 7.406 7.406 635,533 -0.37(-4.79%)
Apr 18, 2008 7.800 8.107 7.724 7.778 670,823 -0.05(-0.63%)
Apr 17, 2008 7.620 7.861 7.548 7.828 753,679 +0.16(+2.07%)
Apr 16, 2008 7.505 7.740 7.505 7.669 860,361 +0.25(+3.32%)
Apr 15, 2008 7.159 7.439 7.138 7.422 833,954 +0.30(+4.15%)
Apr 14, 2008 7.280 7.302 7.110 7.127 469,721 -0.17(-2.33%)
Apr 11, 2008 7.357 7.505 7.280 7.296 571,427 -0.16(-2.20%)
Apr 10, 2008 7.280 7.494 7.149 7.461 950,546 +0.19(+2.64%)
Apr 09, 2008 7.521 7.576 7.247 7.269 833,631 -0.28(-3.70%)
Apr 08, 2008 7.510 7.669 7.439 7.548 763,959 -0.08(-1.08%)
Apr 07, 2008 7.718 7.751 7.592 7.631 810,172 -0.07(-0.85%)
Apr 04, 2008 7.855 7.932 7.685 7.696 687,937 -0.17(-2.16%)
Apr 03, 2008 7.833 7.976 7.778 7.866 794,630 -0.05(-0.69%)
Apr 02, 2008 8.129 8.244 7.894 7.921 1,134,308 -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.