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 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.