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

Provident Financial Services (NY: PFS )

18.83 -0.03 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2010 6.530 6.759 6.519 6.530 8,356 -0.04(-0.68%)
Jun 29, 2010 6.748 6.748 6.541 6.575 805,377 -0.34(-4.93%)
Jun 25, 2010 6.916 6.938 6.709 6.916 844,397 +0.17(+2.57%)
Jun 24, 2010 6.742 6.899 6.737 6.742 560 -0.07(-0.98%)
Jun 23, 2010 6.765 6.860 6.726 6.809 779,307 +0.04(+0.58%)
Jun 22, 2010 6.770 6.944 6.759 6.770 2,746 -0.09(-1.30%)
Jun 21, 2010 6.983 6.994 6.832 6.860 323,883 -0.06(-0.81%)
Jun 18, 2010 6.916 6.932 6.770 6.916 494,359 +0.06(+0.81%)
Jun 17, 2010 6.860 6.865 6.754 6.860 533 +0.13(+1.99%)
Jun 16, 2010 6.653 6.765 6.614 6.726 278,957 +0.03(+0.50%)
Jun 15, 2010 6.692 6.709 6.541 6.692 4,772 +0.09(+1.44%)
Jun 14, 2010 6.715 6.770 6.575 6.597 302,695 -0.04(-0.59%)
Jun 11, 2010 6.530 6.647 6.502 6.636 292,756 +0.01(+0.17%)
Jun 10, 2010 6.625 6.636 6.469 6.625 4,434 +0.15(+2.33%)
Jun 09, 2010 6.620 6.620 6.435 6.474 481,923 -0.07(-1.02%)
Jun 08, 2010 6.469 6.558 6.340 6.541 585,956 +0.11(+1.74%)
Jun 07, 2010 6.485 6.547 6.391 6.430 580,133 -0.04(-0.60%)
Jun 04, 2010 6.469 6.614 6.469 6.469 975,080 -0.34(-4.93%)
Jun 03, 2010 6.804 6.854 6.715 6.804 531 -0.04(-0.65%)
Jun 02, 2010 6.849 6.849 6.653 6.849 357,635 +0.13(+1.91%)
Jun 01, 2010 6.720 6.899 6.715 6.720 3,870 -0.18(-2.67%)
May 28, 2010 6.904 6.994 6.865 6.904 620,039 -0.07(-0.96%)
May 27, 2010 6.826 6.988 6.703 6.971 605,374 +0.27(+4.00%)
May 26, 2010 6.703 6.737 6.424 6.703 3,882 +0.29(+4.53%)
May 25, 2010 6.290 6.424 6.245 6.413 954,856 -0.02(-0.26%)
May 24, 2010 6.597 6.631 6.424 6.430 800,798 -0.19(-2.87%)
May 21, 2010 6.614 6.899 6.564 6.620 1,253,177 -0.09(-1.33%)
May 20, 2010 6.675 6.910 6.647 6.709 983,263 -0.37(-5.21%)
May 19, 2010 7.038 7.251 6.938 7.078 687,037 +0.01(+0.16%)
May 18, 2010 7.262 7.290 7.027 7.066 483,160 -0.12(-1.71%)
May 17, 2010 7.200 7.268 6.999 7.189 462,570 +0.04(+0.63%)
May 14, 2010 7.145 7.274 7.094 7.145 503,038 -0.18(-2.44%)
May 13, 2010 7.430 7.541 7.268 7.323 437,264 -0.16(-2.09%)
May 12, 2010 7.374 7.519 7.234 7.480 531,677 +0.15(+2.06%)
May 11, 2010 7.329 7.429 7.290 7.329 747,524 +0.20(+2.88%)
May 10, 2010 7.002 7.135 6.958 7.124 708,096 +0.43(+6.37%)
May 07, 2010 7.041 7.069 6.686 6.697 1,071,641 -0.32(-4.58%)
May 06, 2010 7.251 7.323 6.614 7.019 1,008,332 -0.26(-3.58%)
May 05, 2010 7.107 7.301 7.063 7.279 1,211,949 +0.20(+2.82%)
May 04, 2010 7.318 7.323 7.046 7.080 875,817 -0.32(-4.27%)
May 03, 2010 7.357 7.401 7.224 7.395 649,654 +0.09(+1.29%)
Apr 30, 2010 7.578 7.778 7.296 7.301 786,346 -0.25(-3.37%)
Apr 29, 2010 7.534 7.656 7.445 7.556 1,183,005 +0.07(+0.89%)
Apr 28, 2010 7.368 7.562 7.346 7.490 940,310 +0.15(+2.04%)
Apr 27, 2010 7.473 7.606 7.318 7.340 1,075,735 -0.14(-1.92%)
Apr 26, 2010 7.684 7.811 7.479 7.484 629,665 -0.19(-2.45%)
Apr 23, 2010 7.423 7.684 7.407 7.672 808,828 +0.30(+4.14%)
Apr 22, 2010 7.146 7.379 7.135 7.368 697,316 +0.18(+2.54%)
Apr 21, 2010 7.013 7.202 7.013 7.185 633,157 +0.16(+2.29%)
Apr 20, 2010 6.947 7.041 6.897 7.024 495,246 +0.13(+1.85%)
Apr 19, 2010 6.841 6.991 6.764 6.897 472,660 +0.00(+0.00%)
Apr 16, 2010 6.986 7.069 6.803 6.897 998,155 -0.26(-3.64%)
Apr 15, 2010 6.974 7.179 6.963 7.157 564,954 +0.17(+2.38%)
Apr 14, 2010 6.847 6.997 6.841 6.991 468,741 +0.18(+2.60%)
Apr 13, 2010 6.858 6.869 6.769 6.814 647,634 -0.05(-0.73%)
Apr 12, 2010 6.725 6.869 6.692 6.864 495,995 +0.14(+2.06%)
Apr 09, 2010 6.697 6.786 6.598 6.725 366,289 +0.04(+0.66%)
Apr 08, 2010 6.664 6.725 6.576 6.681 527,730 +0.01(+0.17%)
Apr 07, 2010 6.786 6.786 6.576 6.670 1,108,916 -0.15(-2.19%)
Apr 06, 2010 6.625 6.869 6.570 6.819 541,828 +0.17(+2.58%)
Apr 05, 2010 6.576 6.675 6.531 6.648 327,581 +0.08(+1.18%)
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.