Skip to main content

Provident Financial Services (NY: PFS )

13.37 -0.09 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 9.445 9.457 9.318 9.336 201,916 -0.02(-0.19%)
Aug 30, 2012 9.379 9.391 9.342 9.355 92,703 -0.11(-1.15%)
Aug 29, 2012 9.397 9.476 9.288 9.463 135,229 +0.16(+1.76%)
Aug 27, 2012 9.270 9.379 9.240 9.300 101,400 +0.07(+0.79%)
Aug 24, 2012 9.149 9.264 9.149 9.228 105,840 +0.06(+0.66%)
Aug 23, 2012 9.240 9.252 9.113 9.167 179,544 -0.12(-1.30%)
Aug 22, 2012 9.373 9.385 9.264 9.288 95,655 -0.07(-0.78%)
Aug 21, 2012 9.397 9.482 9.336 9.361 183,926 +0.00(+0.00%)
Aug 20, 2012 9.342 9.379 9.300 9.361 148,222 -0.02(-0.19%)
Aug 17, 2012 9.264 9.379 9.258 9.379 181,806 +0.08(+0.85%)
Aug 16, 2012 9.270 9.306 9.167 9.300 177,371 +0.05(+0.59%)
Aug 15, 2012 9.173 9.264 9.167 9.246 252,431 +0.07(+0.72%)
Aug 14, 2012 9.318 9.336 9.167 9.179 328,883 -0.11(-1.17%)
Aug 13, 2012 9.342 9.349 9.167 9.288 330,626 -0.05(-0.52%)
Aug 10, 2012 9.354 9.384 9.264 9.336 208,897 -0.04(-0.38%)
Aug 09, 2012 9.420 9.426 9.360 9.372 139,234 -0.04(-0.38%)
Aug 08, 2012 9.372 9.474 9.336 9.408 189,789 +0.02(+0.19%)
Aug 07, 2012 9.360 9.468 9.300 9.390 226,988 +0.09(+0.97%)
Aug 06, 2012 9.294 9.348 9.270 9.300 257,224 +0.02(+0.26%)
Aug 03, 2012 9.151 9.312 9.097 9.276 309,729 +0.25(+2.79%)
Aug 02, 2012 8.995 9.061 8.959 9.025 322,115 -0.07(-0.73%)
Aug 01, 2012 9.217 9.217 9.067 9.091 632,304 -0.04(-0.46%)
Jul 31, 2012 9.019 9.169 9.019 9.133 275,077 +0.05(+0.59%)
Jul 30, 2012 8.983 9.115 8.887 9.079 252,016 +0.08(+0.87%)
Jul 27, 2012 8.995 9.091 8.851 9.001 536,809 +0.01(+0.07%)
Jul 26, 2012 9.211 9.211 8.983 8.995 333,516 -0.05(-0.60%)
Jul 25, 2012 9.079 9.133 9.013 9.049 283,372 +0.06(+0.67%)
Jul 24, 2012 9.127 9.133 8.941 8.989 294,441 -0.09(-0.99%)
Jul 23, 2012 9.091 9.157 9.073 9.079 256,829 -0.16(-1.75%)
Jul 20, 2012 9.288 9.354 9.240 9.240 293,072 -0.13(-1.34%)
Jul 19, 2012 9.546 9.558 9.324 9.366 181,389 -0.16(-1.70%)
Jul 18, 2012 9.570 9.594 9.492 9.528 209,736 -0.05(-0.56%)
Jul 17, 2012 9.606 9.606 9.438 9.582 329,192 -0.01(-0.06%)
Jul 16, 2012 9.588 9.594 9.492 9.588 349,713 +0.01(+0.06%)
Jul 13, 2012 9.384 9.600 9.330 9.582 265,174 +0.21(+2.24%)
Jul 12, 2012 9.318 9.426 9.270 9.372 258,092 -0.02(-0.19%)
Jul 11, 2012 9.348 9.402 9.288 9.390 217,296 +0.08(+0.84%)
Jul 10, 2012 9.390 9.396 9.264 9.312 214,896 +0.01(+0.13%)
Jul 09, 2012 9.288 9.318 9.223 9.300 317,015 -0.02(-0.19%)
Jul 06, 2012 9.205 9.360 9.205 9.318 193,363 +0.00(+0.00%)
Jul 05, 2012 9.420 9.444 9.282 9.318 707,137 -0.14(-1.46%)
Jul 03, 2012 9.342 9.456 9.283 9.456 203,242 +0.16(+1.68%)
Jul 02, 2012 9.235 9.312 9.109 9.300 480,691 +0.10(+1.04%)
Jun 29, 2012 9.145 9.211 9.073 9.205 401,754 +0.23(+2.54%)
Jun 28, 2012 8.875 8.977 8.779 8.977 209,196 +0.00(+0.00%)
Jun 27, 2012 8.821 9.013 8.761 8.977 229,736 +0.19(+2.18%)
Jun 26, 2012 8.827 8.887 8.737 8.785 213,261 -0.02(-0.20%)
Jun 25, 2012 8.833 8.869 8.785 8.803 180,727 -0.19(-2.13%)
Jun 22, 2012 8.875 9.025 8.875 8.995 464,188 +0.19(+2.11%)
Jun 21, 2012 8.983 9.013 8.767 8.809 292,280 -0.18(-2.00%)
Jun 20, 2012 8.959 9.055 8.911 8.989 321,539 +0.01(+0.13%)
Jun 19, 2012 8.803 8.989 8.767 8.977 318,884 +0.19(+2.18%)
Jun 18, 2012 8.713 8.827 8.671 8.785 327,324 +0.02(+0.21%)
Jun 15, 2012 8.659 8.791 8.593 8.767 643,674 +0.10(+1.11%)
Jun 14, 2012 8.509 8.683 8.485 8.671 287,669 +0.19(+2.26%)
Jun 13, 2012 8.491 8.623 8.443 8.479 377,164 -0.06(-0.70%)
Jun 12, 2012 8.413 8.599 8.396 8.539 426,639 +0.17(+2.08%)
Jun 11, 2012 8.653 8.659 8.365 8.365 479,186 -0.19(-2.24%)
Jun 08, 2012 8.389 8.593 8.305 8.557 358,238 +0.14(+1.64%)
Jun 07, 2012 8.533 8.557 8.413 8.419 370,145 +0.01(+0.14%)
Jun 06, 2012 8.311 8.419 8.257 8.407 447,811 +0.14(+1.74%)
Jun 05, 2012 8.131 8.281 8.131 8.263 421,894 +0.09(+1.10%)
Jun 04, 2012 8.089 8.173 8.005 8.173 562,598 +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.