Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.32 11.39 11.21 11.21 407,018 -0.09(-0.84%)
Jul 30, 2013 11.17 11.32 11.06 11.30 277,914 +0.19(+1.70%)
Jul 29, 2013 11.24 11.24 11.00 11.11 177,358 -0.04(-0.34%)
Jul 26, 2013 11.09 11.18 10.90 11.15 254,787 +0.09(+0.85%)
Jul 25, 2013 10.87 11.13 10.82 11.05 301,607 +0.16(+1.50%)
Jul 24, 2013 10.93 10.99 10.87 10.89 154,839 -0.01(-0.06%)
Jul 23, 2013 10.90 10.96 10.82 10.90 213,324 -0.01(-0.06%)
Jul 22, 2013 10.80 10.93 10.78 10.90 135,361 +0.06(+0.52%)
Jul 19, 2013 10.77 10.91 10.77 10.85 237,166 +0.06(+0.58%)
Jul 18, 2013 10.70 10.83 10.68 10.78 208,959 +0.11(+1.06%)
Jul 17, 2013 10.66 10.70 10.63 10.67 138,768 +0.03(+0.24%)
Jul 16, 2013 10.68 10.70 10.54 10.65 192,629 -0.06(-0.53%)
Jul 15, 2013 10.59 10.71 10.59 10.70 138,782 +0.10(+0.95%)
Jul 12, 2013 10.42 10.61 10.42 10.60 171,500 +0.17(+1.63%)
Jul 11, 2013 10.49 10.49 10.39 10.43 263,691 +0.01(+0.12%)
Jul 10, 2013 10.42 10.44 10.35 10.42 234,072 -0.01(-0.12%)
Jul 09, 2013 10.39 10.52 10.34 10.43 468,585 +0.09(+0.85%)
Jul 08, 2013 10.23 10.38 10.19 10.34 344,955 +0.11(+1.11%)
Jul 05, 2013 10.11 10.23 10.07 10.23 245,257 +0.21(+2.14%)
Jul 03, 2013 9.902 10.03 9.889 10.02 196,984 +0.01(+0.06%)
Jul 02, 2013 9.946 10.05 9.896 10.01 257,690 +0.03(+0.25%)
Jul 01, 2013 9.921 10.08 9.852 9.984 312,856 +0.04(+0.44%)
Jun 28, 2013 9.934 9.996 9.883 9.940 575,515 -0.01(-0.06%)
Jun 27, 2013 9.833 9.965 9.789 9.946 183,077 +0.20(+2.07%)
Jun 26, 2013 9.883 9.908 9.713 9.745 187,773 -0.08(-0.77%)
Jun 25, 2013 9.782 9.823 9.713 9.820 235,631 +0.15(+1.56%)
Jun 24, 2013 9.612 9.738 9.587 9.669 271,885 -0.05(-0.52%)
Jun 21, 2013 9.562 9.719 9.486 9.719 691,092 +0.19(+1.98%)
Jun 20, 2013 9.404 9.581 9.385 9.530 314,155 -0.01(-0.13%)
Jun 19, 2013 9.587 9.619 9.467 9.543 245,163 -0.08(-0.79%)
Jun 18, 2013 9.480 9.650 9.423 9.619 186,026 +0.17(+1.80%)
Jun 17, 2013 9.493 9.518 9.370 9.448 236,541 +0.06(+0.60%)
Jun 14, 2013 9.593 9.593 9.385 9.392 139,263 -0.20(-2.04%)
Jun 13, 2013 9.442 9.593 9.367 9.587 134,377 +0.17(+1.81%)
Jun 12, 2013 9.612 9.631 9.392 9.417 126,160 -0.13(-1.39%)
Jun 11, 2013 9.587 9.625 9.474 9.549 103,026 -0.16(-1.69%)
Jun 10, 2013 9.625 9.732 9.600 9.713 128,796 +0.09(+0.98%)
Jun 07, 2013 9.644 9.644 9.354 9.619 114,486 +0.04(+0.46%)
Jun 06, 2013 9.430 9.581 9.401 9.574 233,328 +0.12(+1.27%)
Jun 05, 2013 9.562 9.612 9.423 9.455 238,395 -0.14(-1.51%)
Jun 04, 2013 9.688 9.757 9.493 9.600 424,252 -0.11(-1.10%)
Jun 03, 2013 9.587 9.745 9.480 9.707 415,181 +0.12(+1.25%)
May 31, 2013 9.669 9.726 9.568 9.587 222,528 -0.16(-1.62%)
May 30, 2013 9.757 9.820 9.726 9.745 171,576 +0.01(+0.06%)
May 29, 2013 9.826 9.883 9.694 9.738 108,119 -0.18(-1.78%)
May 28, 2013 9.978 10.07 9.845 9.915 243,247 +0.08(+0.83%)
May 24, 2013 9.732 9.833 9.656 9.833 139,935 +0.08(+0.77%)
May 23, 2013 9.707 9.776 9.640 9.757 173,323 -0.03(-0.32%)
May 22, 2013 9.915 10.05 9.732 9.789 246,951 -0.14(-1.46%)
May 21, 2013 9.990 9.990 9.833 9.934 169,120 -0.03(-0.32%)
May 20, 2013 9.833 9.984 9.833 9.965 203,050 +0.08(+0.83%)
May 17, 2013 9.839 9.908 9.820 9.883 276,017 +0.11(+1.10%)
May 16, 2013 9.782 9.814 9.732 9.776 155,858 -0.02(-0.19%)
May 15, 2013 9.751 9.871 9.719 9.795 156,299 +0.16(+1.63%)
May 13, 2013 9.625 9.675 9.530 9.637 125,791 +0.01(+0.13%)
May 10, 2013 9.644 9.669 9.525 9.625 238,485 -0.01(-0.13%)
May 09, 2013 9.706 9.731 9.625 9.637 165,064 -0.09(-0.96%)
May 08, 2013 9.743 9.787 9.669 9.731 164,827 -0.01(-0.06%)
May 07, 2013 9.562 9.737 9.544 9.737 126,414 +0.17(+1.83%)
May 06, 2013 9.531 9.587 9.485 9.562 129,342 +0.06(+0.66%)
May 03, 2013 9.406 9.669 9.282 9.500 274,669 +0.22(+2.35%)
May 02, 2013 9.263 9.294 9.180 9.282 278,588 +0.07(+0.81%)
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.