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 30, 2011 8.217 8.280 8.182 8.269 362,121 +0.06(+0.77%)
Jun 29, 2011 8.188 8.228 8.113 8.205 305,253 +0.05(+0.57%)
Jun 28, 2011 8.095 8.159 8.049 8.159 349,974 +0.06(+0.78%)
Jun 27, 2011 7.968 8.119 7.945 8.095 532,289 +0.13(+1.59%)
Jun 24, 2011 7.974 8.009 7.911 7.968 539,729 +0.02(+0.22%)
Jun 23, 2011 7.945 8.015 7.813 7.951 490,130 -0.08(-0.94%)
Jun 22, 2011 7.992 8.124 7.992 8.026 579,043 -0.02(-0.29%)
Jun 21, 2011 7.997 8.061 7.974 8.049 454,942 +0.08(+1.01%)
Jun 20, 2011 8.044 8.044 7.963 7.968 484,522 +0.04(+0.51%)
Jun 17, 2011 7.916 8.107 7.899 7.928 975,523 +0.07(+0.88%)
Jun 16, 2011 7.732 7.928 7.709 7.859 727,562 +0.16(+2.10%)
Jun 15, 2011 7.616 7.795 7.616 7.697 1,003,392 +0.04(+0.53%)
Jun 14, 2011 7.610 7.703 7.547 7.657 457,481 +0.13(+1.69%)
Jun 13, 2011 7.564 7.605 7.443 7.530 357,355 +0.01(+0.15%)
Jun 10, 2011 7.530 7.605 7.403 7.518 492,109 -0.06(-0.84%)
Jun 09, 2011 7.610 7.616 7.510 7.582 339,725 -0.03(-0.45%)
Jun 08, 2011 7.674 7.732 7.610 7.616 416,567 -0.06(-0.83%)
Jun 07, 2011 7.732 7.766 7.680 7.680 270,007 -0.01(-0.15%)
Jun 06, 2011 7.686 7.735 7.610 7.691 428,975 -0.02(-0.22%)
Jun 03, 2011 7.847 7.870 7.709 7.709 605,968 -0.26(-3.26%)
May 24, 2011 8.049 8.061 7.951 7.968 580,443 -0.07(-0.86%)
May 23, 2011 8.026 8.101 8.003 8.038 452,817 -0.10(-1.28%)
May 20, 2011 8.176 8.223 8.136 8.142 377,420 -0.07(-0.84%)
May 19, 2011 8.199 8.280 7.951 8.211 749,557 +0.05(+0.57%)
May 18, 2011 8.147 8.171 8.101 8.165 508,674 +0.03(+0.43%)
May 17, 2011 8.038 8.159 8.015 8.130 291,445 +0.05(+0.64%)
May 16, 2011 8.061 8.171 8.026 8.078 470,787 +0.00(+0.00%)
May 13, 2011 8.176 8.286 8.044 8.078 567,669 -0.08(-0.92%)
May 12, 2011 8.026 8.188 7.934 8.153 299,795 +0.13(+1.58%)
May 11, 2011 8.061 8.135 8.020 8.026 314,813 -0.07(-0.85%)
May 10, 2011 8.055 8.095 8.032 8.095 504,941 +0.09(+1.14%)
May 09, 2011 7.998 8.049 7.975 8.003 520,676 -0.03(-0.36%)
May 06, 2011 8.169 8.249 8.020 8.032 361,648 -0.07(-0.85%)
May 05, 2011 8.129 8.232 8.083 8.101 478,582 -0.06(-0.70%)
May 04, 2011 8.152 8.204 8.089 8.158 544,735 +0.01(+0.07%)
May 03, 2011 8.118 8.175 8.061 8.152 415,868 +0.02(+0.21%)
May 02, 2011 8.135 8.152 8.118 8.135 402,597 -0.18(-2.13%)
Apr 29, 2011 8.438 8.484 8.290 8.312 324,466 -0.10(-1.22%)
Apr 28, 2011 8.181 8.415 8.181 8.415 280,679 +0.07(+0.82%)
Apr 27, 2011 8.290 8.407 8.267 8.347 383,234 +0.05(+0.55%)
Apr 26, 2011 8.175 8.330 8.146 8.301 354,671 +0.17(+2.04%)
Apr 25, 2011 8.052 8.141 8.032 8.135 408,208 +0.07(+0.85%)
Apr 21, 2011 8.106 8.124 7.998 8.066 202,572 +0.02(+0.21%)
Apr 20, 2011 8.101 8.106 8.009 8.049 225,007 +0.05(+0.57%)
Apr 19, 2011 8.164 8.192 7.980 8.003 194,138 -0.12(-1.48%)
Apr 18, 2011 8.118 8.221 8.066 8.124 484,008 -0.13(-1.53%)
Apr 15, 2011 8.083 8.255 8.072 8.249 496,646 +0.15(+1.84%)
Apr 14, 2011 8.055 8.135 8.003 8.101 467,010 -0.03(-0.35%)
Apr 13, 2011 8.204 8.204 8.101 8.129 381,281 -0.02(-0.28%)
Apr 12, 2011 8.209 8.290 8.141 8.152 262,970 -0.10(-1.25%)
Apr 11, 2011 8.272 8.335 8.244 8.255 167,165 -0.03(-0.41%)
Apr 08, 2011 8.501 8.501 8.267 8.290 191,031 -0.17(-1.96%)
Apr 07, 2011 8.513 8.513 8.415 8.456 290,134 -0.04(-0.47%)
Apr 06, 2011 8.438 8.507 8.415 8.496 518,374 +0.09(+1.02%)
Apr 05, 2011 8.473 8.507 8.393 8.410 616,082 -0.09(-1.08%)
Apr 04, 2011 8.450 8.501 8.450 8.501 337,608 +0.06(+0.75%)
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.