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

Provident Financial Services (NY: PFS )

18.33 +0.21 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2011 7.864 8.090 7.864 8.009 377,220 -0.01(-0.07%)
Jul 28, 2011 7.986 8.055 7.986 8.014 422,737 +0.01(+0.07%)
Jul 27, 2011 8.124 8.223 8.003 8.009 580,856 -0.17(-2.05%)
Jul 26, 2011 8.355 8.367 8.142 8.176 433,764 -0.19(-2.28%)
Jul 25, 2011 8.350 8.436 8.292 8.367 291,637 -0.05(-0.62%)
Jul 22, 2011 8.488 8.494 8.315 8.419 333,805 -0.09(-1.09%)
Jul 21, 2011 8.448 8.535 8.431 8.511 563,766 +0.10(+1.24%)
Jul 20, 2011 8.436 8.523 8.373 8.407 272,784 -0.03(-0.41%)
Jul 19, 2011 8.240 8.465 8.205 8.442 464,756 +0.26(+3.18%)
Jul 18, 2011 8.263 8.298 8.119 8.182 373,383 -0.13(-1.53%)
Jul 15, 2011 8.390 8.465 8.280 8.309 523,538 -0.07(-0.83%)
Jul 14, 2011 8.511 8.511 8.298 8.379 439,684 -0.11(-1.29%)
Jul 13, 2011 8.488 8.535 8.431 8.488 373,051 +0.08(+0.89%)
Jul 12, 2011 8.309 8.523 8.282 8.413 262,622 +0.08(+0.90%)
Jul 11, 2011 8.425 8.425 8.315 8.338 323,169 -0.18(-2.17%)
Jul 08, 2011 8.610 8.633 8.442 8.523 481,593 -0.21(-2.45%)
Jul 07, 2011 8.529 8.743 8.500 8.737 748,189 +0.27(+3.21%)
Jul 06, 2011 8.344 8.465 8.298 8.465 310,826 +0.09(+1.03%)
Jul 05, 2011 8.448 8.448 8.309 8.379 335,590 -0.09(-1.02%)
Jul 01, 2011 8.269 8.494 8.240 8.465 461,568 +0.19(+2.30%)
Jun 30, 2011 8.223 8.286 8.188 8.275 361,867 +0.06(+0.77%)
Jun 29, 2011 8.194 8.234 8.119 8.211 305,039 +0.05(+0.57%)
Jun 28, 2011 8.101 8.165 8.055 8.165 349,729 +0.06(+0.78%)
Jun 27, 2011 7.974 8.124 7.951 8.101 531,916 +0.13(+1.59%)
Jun 24, 2011 7.980 8.014 7.916 7.974 539,350 +0.02(+0.22%)
Jun 23, 2011 7.951 8.020 7.818 7.957 489,786 -0.08(-0.94%)
Jun 22, 2011 7.997 8.130 7.997 8.032 578,637 -0.02(-0.29%)
Jun 21, 2011 8.003 8.066 7.980 8.055 454,623 +0.08(+1.01%)
Jun 20, 2011 8.049 8.049 7.968 7.974 484,182 +0.04(+0.51%)
Jun 17, 2011 7.922 8.113 7.905 7.934 974,839 +0.07(+0.88%)
Jun 16, 2011 7.737 7.934 7.714 7.864 727,051 +0.16(+2.10%)
Jun 15, 2011 7.622 7.801 7.622 7.702 1,002,688 +0.04(+0.53%)
Jun 14, 2011 7.616 7.708 7.552 7.662 457,160 +0.13(+1.69%)
Jun 13, 2011 7.570 7.610 7.448 7.535 357,105 +0.01(+0.15%)
Jun 10, 2011 7.535 7.610 7.408 7.523 491,764 -0.06(-0.84%)
Jun 09, 2011 7.616 7.622 7.515 7.587 339,487 -0.03(-0.45%)
Jun 08, 2011 7.679 7.737 7.616 7.622 416,274 -0.06(-0.83%)
Jun 07, 2011 7.737 7.772 7.685 7.685 269,818 -0.01(-0.15%)
Jun 06, 2011 7.691 7.740 7.616 7.697 428,674 -0.02(-0.22%)
Jun 03, 2011 7.853 7.876 7.714 7.714 605,543 -0.26(-3.26%)
May 24, 2011 8.055 8.066 7.957 7.974 580,035 -0.07(-0.86%)
May 23, 2011 8.032 8.107 8.009 8.043 452,500 -0.10(-1.28%)
May 20, 2011 8.182 8.228 8.142 8.147 377,156 -0.07(-0.84%)
May 19, 2011 8.205 8.286 7.957 8.217 749,032 +0.05(+0.57%)
May 18, 2011 8.153 8.176 8.107 8.171 508,317 +0.03(+0.43%)
May 17, 2011 8.043 8.165 8.020 8.136 291,241 +0.05(+0.64%)
May 16, 2011 8.066 8.176 8.032 8.084 470,456 +0.00(+0.00%)
May 13, 2011 8.182 8.292 8.049 8.084 567,270 -0.08(-0.92%)
May 12, 2011 8.032 8.194 7.939 8.159 299,584 +0.13(+1.58%)
May 11, 2011 8.066 8.141 8.026 8.032 314,592 -0.07(-0.85%)
May 10, 2011 8.060 8.101 8.038 8.101 504,587 +0.09(+1.14%)
May 09, 2011 8.003 8.055 7.980 8.009 520,311 -0.03(-0.36%)
May 06, 2011 8.175 8.255 8.026 8.038 361,394 -0.07(-0.85%)
May 05, 2011 8.135 8.238 8.089 8.106 478,246 -0.06(-0.70%)
May 04, 2011 8.158 8.209 8.095 8.164 544,352 +0.01(+0.07%)
May 03, 2011 8.123 8.181 8.066 8.158 415,576 +0.02(+0.21%)
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.