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

Provident Financial Services (NY: PFS )

13.49 -0.03 (-0.18%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 21, 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 (%)
Aug 31, 2012 9.444 9.456 9.317 9.335 201,943 -0.02(-0.19%)
Aug 30, 2012 9.377 9.390 9.341 9.353 92,715 -0.11(-1.15%)
Aug 29, 2012 9.396 9.474 9.287 9.462 135,247 +0.16(+1.76%)
Aug 27, 2012 9.269 9.377 9.238 9.299 101,414 +0.07(+0.79%)
Aug 24, 2012 9.148 9.263 9.148 9.226 105,855 +0.06(+0.66%)
Aug 23, 2012 9.238 9.251 9.111 9.166 179,568 -0.12(-1.30%)
Aug 22, 2012 9.371 9.384 9.263 9.287 95,668 -0.07(-0.78%)
Aug 21, 2012 9.396 9.480 9.335 9.359 183,951 +0.00(+0.00%)
Aug 20, 2012 9.341 9.377 9.299 9.359 148,242 -0.02(-0.19%)
Aug 17, 2012 9.263 9.377 9.257 9.377 181,831 +0.08(+0.85%)
Aug 16, 2012 9.269 9.305 9.166 9.299 177,395 +0.05(+0.59%)
Aug 15, 2012 9.172 9.263 9.166 9.244 252,465 +0.07(+0.72%)
Aug 14, 2012 9.317 9.335 9.166 9.178 328,927 -0.11(-1.17%)
Aug 13, 2012 9.341 9.347 9.166 9.287 330,671 -0.05(-0.52%)
Aug 10, 2012 9.353 9.383 9.263 9.335 208,925 -0.04(-0.38%)
Aug 09, 2012 9.419 9.425 9.359 9.371 139,253 -0.04(-0.38%)
Aug 08, 2012 9.371 9.473 9.335 9.407 189,815 +0.02(+0.19%)
Aug 07, 2012 9.359 9.467 9.299 9.389 227,019 +0.09(+0.97%)
Aug 06, 2012 9.293 9.347 9.269 9.299 257,259 +0.02(+0.26%)
Aug 03, 2012 9.149 9.311 9.095 9.275 309,771 +0.25(+2.79%)
Aug 02, 2012 8.993 9.059 8.957 9.023 322,158 -0.07(-0.73%)
Aug 01, 2012 9.215 9.215 9.065 9.089 632,390 -0.04(-0.46%)
Jul 31, 2012 9.017 9.167 9.017 9.131 275,114 +0.05(+0.59%)
Jul 30, 2012 8.981 9.113 8.886 9.077 252,050 +0.08(+0.87%)
Jul 27, 2012 8.993 9.089 8.850 8.999 536,882 +0.01(+0.07%)
Jul 26, 2012 9.209 9.209 8.981 8.993 333,561 -0.05(-0.60%)
Jul 25, 2012 9.077 9.131 9.011 9.047 283,410 +0.06(+0.67%)
Jul 24, 2012 9.125 9.131 8.939 8.987 294,481 -0.09(-0.99%)
Jul 23, 2012 9.089 9.155 9.071 9.077 256,864 -0.16(-1.75%)
Jul 20, 2012 9.287 9.353 9.239 9.239 293,112 -0.13(-1.34%)
Jul 19, 2012 9.545 9.557 9.323 9.365 181,414 -0.16(-1.70%)
Jul 18, 2012 9.569 9.593 9.491 9.527 209,764 -0.05(-0.56%)
Jul 17, 2012 9.605 9.605 9.437 9.581 329,237 -0.01(-0.06%)
Jul 16, 2012 9.587 9.593 9.491 9.587 349,760 +0.01(+0.06%)
Jul 13, 2012 9.383 9.599 9.329 9.581 265,210 +0.21(+2.24%)
Jul 12, 2012 9.317 9.425 9.269 9.371 258,126 -0.02(-0.19%)
Jul 11, 2012 9.347 9.401 9.287 9.389 217,325 +0.08(+0.84%)
Jul 10, 2012 9.389 9.395 9.263 9.311 214,925 +0.01(+0.13%)
Jul 09, 2012 9.287 9.317 9.221 9.299 317,058 -0.02(-0.19%)
Jul 06, 2012 9.203 9.359 9.203 9.317 193,389 +0.00(+0.00%)
Jul 05, 2012 9.419 9.443 9.281 9.317 707,233 -0.14(-1.46%)
Jul 03, 2012 9.341 9.455 9.281 9.455 203,270 +0.16(+1.68%)
Jul 02, 2012 9.233 9.311 9.107 9.299 480,756 +0.10(+1.04%)
Jun 29, 2012 9.143 9.209 9.071 9.203 401,808 +0.23(+2.54%)
Jun 28, 2012 8.874 8.975 8.778 8.975 209,224 +0.00(+0.00%)
Jun 27, 2012 8.820 9.011 8.760 8.975 229,767 +0.19(+2.18%)
Jun 26, 2012 8.826 8.886 8.736 8.784 213,290 -0.02(-0.20%)
Jun 25, 2012 8.832 8.867 8.784 8.802 180,751 -0.19(-2.13%)
Jun 22, 2012 8.874 9.023 8.874 8.993 464,250 +0.19(+2.11%)
Jun 21, 2012 8.981 9.011 8.766 8.808 292,320 -0.18(-2.00%)
Jun 20, 2012 8.957 9.053 8.909 8.987 321,583 +0.01(+0.13%)
Jun 19, 2012 8.802 8.987 8.766 8.975 318,927 +0.19(+2.18%)
Jun 18, 2012 8.712 8.826 8.670 8.784 327,369 +0.02(+0.21%)
Jun 15, 2012 8.658 8.790 8.592 8.766 643,761 +0.10(+1.11%)
Jun 14, 2012 8.508 8.682 8.484 8.670 287,708 +0.19(+2.26%)
Jun 13, 2012 8.490 8.622 8.442 8.478 377,215 -0.06(-0.70%)
Jun 12, 2012 8.412 8.598 8.395 8.538 426,696 +0.17(+2.08%)
Jun 11, 2012 8.652 8.658 8.364 8.364 479,251 -0.19(-2.24%)
Jun 08, 2012 8.388 8.592 8.304 8.556 358,286 +0.14(+1.64%)
Jun 07, 2012 8.532 8.556 8.412 8.418 370,195 +0.01(+0.14%)
Jun 06, 2012 8.310 8.418 8.256 8.406 447,872 +0.14(+1.74%)
Jun 05, 2012 8.130 8.280 8.130 8.262 421,951 +0.09(+1.10%)
Jun 04, 2012 8.088 8.172 8.004 8.172 562,674 +0.14(+1.72%)
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.