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

Provident Financial Services (NY: PFS )

13.52 +0.13 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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, 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.