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

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
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 9.445 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.