Skip to main content

Provident Financial Services (NY: PFS )

13.51 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.069 6.112 5.926 6.036 824,910 -0.08(-1.34%)
Aug 28, 2009 6.277 6.277 6.041 6.118 425,763 -0.12(-1.85%)
Aug 27, 2009 6.299 6.326 6.008 6.233 443,241 -0.04(-0.70%)
Aug 26, 2009 6.145 6.392 6.145 6.277 528,913 +0.10(+1.69%)
Aug 25, 2009 6.200 6.244 6.041 6.173 602,670 -0.01(-0.18%)
Aug 24, 2009 6.386 6.408 6.140 6.184 543,697 -0.16(-2.59%)
Aug 21, 2009 6.178 6.430 6.178 6.348 766,439 +0.22(+3.57%)
Aug 20, 2009 6.047 6.145 6.008 6.129 539,868 +0.08(+1.36%)
Aug 19, 2009 6.014 6.123 5.910 6.047 345,388 +0.01(+0.18%)
Aug 18, 2009 6.096 6.096 5.965 6.036 447,957 -0.14(-2.31%)
Aug 17, 2009 6.216 6.266 5.981 6.178 1,349,075 -0.19(-3.01%)
Aug 14, 2009 6.479 6.512 6.205 6.370 732,074 -0.13(-1.94%)
Aug 13, 2009 6.655 6.655 6.386 6.496 415,949 -0.12(-1.82%)
Aug 12, 2009 6.540 6.687 6.501 6.616 735,052 +0.08(+1.26%)
Aug 11, 2009 6.803 6.813 6.436 6.534 552,275 -0.29(-4.25%)
Aug 10, 2009 6.841 7.115 6.781 6.824 615,524 -0.03(-0.40%)
Aug 07, 2009 6.622 6.945 6.551 6.852 1,207,766 +0.36(+5.48%)
Aug 06, 2009 6.709 6.786 6.375 6.496 784,947 -0.11(-1.66%)
Aug 05, 2009 6.660 6.715 6.518 6.605 625,044 -0.04(-0.58%)
Aug 04, 2009 6.485 6.715 6.397 6.644 645,969 +0.13(+1.93%)
Aug 03, 2009 6.545 6.572 6.507 6.518 801,021 +0.03(+0.51%)
Jul 31, 2009 6.397 6.523 6.342 6.485 531,480 +0.03(+0.51%)
Jul 30, 2009 6.337 6.523 6.238 6.452 789,090 +0.22(+3.51%)
Jul 29, 2009 6.118 6.326 5.981 6.233 653,928 -0.06(-0.96%)
Jul 28, 2009 6.184 6.386 6.069 6.293 809,323 -0.01(-0.17%)
Jul 27, 2009 6.041 6.375 6.025 6.304 1,722,378 +0.26(+4.26%)
Jul 24, 2009 5.992 6.112 5.899 6.047 1,150 +0.06(+1.01%)
Jul 23, 2009 5.576 6.019 5.576 5.986 1,627,849 +0.38(+6.74%)
Jul 22, 2009 5.477 5.625 5.422 5.609 1,006,082 +0.10(+1.79%)
Jul 21, 2009 5.740 5.745 5.400 5.510 811,432 -0.18(-3.08%)
Jul 20, 2009 5.652 5.729 5.652 5.685 799,455 +0.10(+1.86%)
Jul 17, 2009 5.680 5.773 5.450 5.581 1,554,459 -0.08(-1.45%)
Jul 16, 2009 5.521 5.696 5.335 5.663 1,188,321 +0.13(+2.27%)
Jul 15, 2009 5.455 5.543 5.324 5.537 1,334,522 +0.21(+4.01%)
Jul 14, 2009 5.324 5.400 5.214 5.324 714,787 +0.01(+0.21%)
Jul 13, 2009 5.121 5.313 5.121 5.313 1,154,124 +0.25(+4.86%)
Jul 10, 2009 4.979 5.088 4.935 5.066 693,374 +0.07(+1.43%)
Jul 09, 2009 4.940 5.159 4.918 4.995 1,292,654 +0.14(+2.82%)
Jul 08, 2009 4.940 5.110 4.776 4.858 866,485 -0.04(-0.89%)
Jul 07, 2009 4.995 5.044 4.875 4.902 659,823 -0.10(-2.08%)
Jul 06, 2009 4.853 5.028 4.798 5.006 818,131 +0.19(+3.86%)
Jul 02, 2009 5.061 5.061 4.820 4.820 1,318,546 -0.32(-6.28%)
Jul 01, 2009 5.039 5.159 5.039 5.143 524,269 +0.16(+3.19%)
Jun 30, 2009 5.116 5.116 4.929 4.984 659,055 -0.11(-2.15%)
Jun 29, 2009 5.154 5.296 4.929 5.094 942,092 -0.11(-2.11%)
Jun 26, 2009 5.236 5.269 5.127 5.203 1,437,632 -0.05(-1.04%)
Jun 25, 2009 5.066 5.258 5.055 5.258 928,285 +0.05(+0.95%)
Jun 24, 2009 5.242 5.242 5.154 5.209 746,927 +0.01(+0.11%)
Jun 23, 2009 5.231 5.302 5.170 5.203 1,078,987 +0.00(+0.00%)
Jun 22, 2009 5.263 5.269 5.148 5.203 1,022,878 -0.02(-0.42%)
Jun 19, 2009 5.346 5.406 5.203 5.225 1,690,923 -0.05(-1.04%)
Jun 18, 2009 5.307 5.378 5.203 5.280 478,222 -0.05(-1.03%)
Jun 17, 2009 5.455 5.488 5.203 5.335 1,117,889 -0.13(-2.40%)
Jun 16, 2009 5.510 5.614 5.384 5.466 612,935 -0.04(-0.80%)
Jun 15, 2009 5.619 5.658 5.406 5.510 812,265 -0.18(-3.18%)
Jun 12, 2009 5.713 5.877 5.559 5.691 889,653 -0.06(-1.05%)
Jun 11, 2009 5.543 5.937 5.477 5.751 1,627,027 +0.24(+4.37%)
Jun 10, 2009 5.614 5.614 5.368 5.510 916,503 -0.01(-0.20%)
Jun 09, 2009 5.543 5.592 5.461 5.521 656,561 +0.03(+0.50%)
Jun 08, 2009 5.537 5.581 5.450 5.493 878,841 -0.04(-0.69%)
Jun 05, 2009 5.658 5.696 5.346 5.532 1,354,704 -0.10(-1.75%)
Jun 04, 2009 5.280 5.663 5.247 5.630 1,287,674 +0.37(+7.08%)
Jun 03, 2009 5.225 5.302 5.181 5.258 519,012 -0.02(-0.31%)
Jun 02, 2009 5.362 5.483 5.187 5.274 903,405 -0.13(-2.43%)
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.