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 (%)
Jul 31, 2008 7.849 8.095 7.772 7.991 1,661,132 -0.07(-0.88%)
Jul 30, 2008 8.040 8.155 7.865 8.062 2,056,631 +0.10(+1.31%)
Jul 29, 2008 7.958 8.177 7.794 7.958 3,361,495 +0.01(+0.14%)
Jul 28, 2008 8.133 8.292 7.854 7.947 1,977,645 -0.32(-3.84%)
Jul 25, 2008 8.402 8.561 8.166 8.265 1,342,395 -0.10(-1.24%)
Jul 24, 2008 8.769 8.977 8.281 8.369 1,621,483 -0.19(-2.24%)
Jul 23, 2008 8.654 8.928 8.473 8.561 1,920,901 -0.13(-1.45%)
Jul 22, 2008 8.188 8.818 7.881 8.687 1,719,325 +0.42(+5.03%)
Jul 21, 2008 8.528 8.626 8.237 8.270 1,159,837 -0.27(-3.14%)
Jul 18, 2008 8.451 8.539 8.062 8.539 1,364,045 +0.07(+0.84%)
Jul 17, 2008 7.986 8.604 7.986 8.468 2,026,772 +0.39(+4.88%)
Jul 16, 2008 7.202 8.084 7.202 8.073 1,614,249 +0.91(+12.69%)
Jul 15, 2008 7.361 7.635 6.978 7.164 1,685,948 -0.28(-3.75%)
Jul 14, 2008 8.062 8.122 7.219 7.443 1,696,925 -0.60(-7.43%)
Jul 11, 2008 7.986 8.139 7.739 8.040 1,567,645 -0.04(-0.47%)
Jul 10, 2008 7.881 8.402 7.827 8.079 1,453,144 +0.23(+2.93%)
Jul 09, 2008 7.832 8.314 7.816 7.849 1,428,930 -0.08(-0.97%)
Jul 08, 2008 7.531 7.953 7.383 7.925 1,751,890 +0.39(+5.24%)
Jul 07, 2008 7.734 7.777 7.246 7.531 960,629 -0.14(-1.86%)
Jul 04, 2008 7.953 7.953 7.586 7.673 575,490 +0.00(+0.00%)
Jul 03, 2008 7.953 7.953 7.586 7.673 575,490 -0.19(-2.37%)
Jul 02, 2008 7.953 8.210 7.828 7.860 1,177,682 -0.08(-0.97%)
Jul 01, 2008 7.586 8.095 7.564 7.936 1,005,239 +0.26(+3.43%)
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%)
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.