Skip to main content

Provident Financial Services (NY: PFS )

13.39 -0.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.962 7.080 6.911 6.969 316,232 +0.06(+0.84%)
Sep 29, 2010 6.838 6.945 6.798 6.911 278,907 +0.03(+0.41%)
Sep 28, 2010 6.883 6.888 6.635 6.883 21,398 +0.12(+1.83%)
Sep 27, 2010 6.922 6.922 6.747 6.759 417,843 -0.19(-2.68%)
Sep 24, 2010 6.753 6.945 6.742 6.945 466,726 +0.26(+3.88%)
Sep 23, 2010 6.646 6.911 6.629 6.685 4,112 -0.03(-0.50%)
Sep 22, 2010 6.854 6.860 6.601 6.719 397,746 -0.15(-2.21%)
Sep 21, 2010 6.984 7.012 6.860 6.871 272,029 -0.12(-1.69%)
Sep 20, 2010 6.764 7.001 6.698 6.990 471,611 +0.25(+3.77%)
Sep 17, 2010 6.736 6.854 6.697 6.736 543,388 -0.17(-2.45%)
Sep 15, 2010 6.871 6.933 6.770 6.905 311,948 +0.02(+0.33%)
Sep 14, 2010 7.063 7.086 6.883 6.883 536,904 -0.20(-2.79%)
Sep 13, 2010 6.871 7.097 6.866 7.080 532,403 +0.26(+3.89%)
Sep 10, 2010 6.821 6.911 6.804 6.815 489,793 +0.02(+0.33%)
Sep 09, 2010 6.849 6.900 6.708 6.793 338,267 +0.02(+0.33%)
Sep 08, 2010 6.714 6.821 6.691 6.770 565,492 +0.09(+1.35%)
Sep 07, 2010 6.787 6.793 6.657 6.680 3,347 -0.14(-1.99%)
Sep 03, 2010 6.668 6.815 6.646 6.815 349,921 +0.25(+3.78%)
Sep 02, 2010 6.680 6.680 6.494 6.567 1,910 -0.12(-1.85%)
Sep 01, 2010 6.578 6.691 6.494 6.691 628,608 +0.24(+3.67%)
Aug 31, 2010 6.437 6.522 6.375 6.454 16,320 +0.04(+0.62%)
Aug 30, 2010 6.606 6.618 6.415 6.415 474,084 -0.23(-3.40%)
Aug 27, 2010 6.640 6.646 6.347 6.640 455,081 +0.23(+3.61%)
Aug 26, 2010 6.590 6.618 6.404 6.409 2,345 -0.15(-2.32%)
Aug 25, 2010 6.449 6.567 6.381 6.561 2,322 +0.08(+1.22%)
Aug 24, 2010 6.584 6.584 6.381 6.482 9,435 -0.14(-2.13%)
Aug 23, 2010 6.685 6.725 6.606 6.623 535,827 -0.02(-0.25%)
Aug 20, 2010 6.471 6.646 6.381 6.640 689,798 +0.12(+1.82%)
Aug 19, 2010 6.691 6.770 6.499 6.522 8,109 -0.21(-3.18%)
Aug 18, 2010 6.753 6.793 6.640 6.736 36,388 -0.04(-0.58%)
Aug 17, 2010 6.714 6.849 6.652 6.776 5,598 +0.12(+1.78%)
Aug 16, 2010 6.398 6.736 6.358 6.657 529,826 +0.29(+4.51%)
Aug 13, 2010 6.370 6.381 6.280 6.370 784,638 +0.02(+0.27%)
Aug 12, 2010 6.466 6.482 6.296 6.353 655,726 -0.15(-2.34%)
Aug 11, 2010 6.773 6.790 6.494 6.505 10,262 -0.39(-5.59%)
Aug 10, 2010 6.957 6.996 6.807 6.890 275,705 -0.13(-1.91%)
Aug 09, 2010 6.879 7.024 6.823 7.024 247,869 +0.18(+2.61%)
Aug 06, 2010 6.846 6.991 6.728 6.846 357,078 -0.15(-2.15%)
Aug 05, 2010 7.108 7.108 6.974 6.996 348,229 -0.15(-2.03%)
Aug 04, 2010 7.298 7.343 7.086 7.142 486,761 -0.13(-1.84%)
Aug 03, 2010 7.264 7.426 7.223 7.276 199,229 -0.03(-0.46%)
Aug 02, 2010 7.292 7.370 7.158 7.309 231,620 +0.16(+2.19%)
Jul 30, 2010 7.153 7.437 7.119 7.153 528,488 -0.05(-0.70%)
Jul 29, 2010 7.214 7.292 7.052 7.203 348,349 +0.03(+0.47%)
Jul 28, 2010 7.169 7.343 7.097 7.169 3,802 -0.19(-2.58%)
Jul 27, 2010 7.292 7.426 7.286 7.359 537,722 +0.14(+1.93%)
Jul 26, 2010 7.136 7.264 7.108 7.220 438,175 +0.06(+0.86%)
Jul 23, 2010 6.913 7.186 6.846 7.158 313,600 +0.20(+2.81%)
Jul 22, 2010 6.767 6.974 6.728 6.963 433,157 +0.31(+4.70%)
Jul 21, 2010 6.957 7.019 6.645 6.650 429,945 -0.25(-3.64%)
Jul 20, 2010 6.684 6.907 6.639 6.901 429,478 +0.15(+2.15%)
Jul 19, 2010 6.756 6.812 6.633 6.756 446,270 +0.02(+0.33%)
Jul 16, 2010 6.734 6.957 6.712 6.734 664,007 -0.26(-3.67%)
Jul 15, 2010 7.114 7.119 6.885 6.991 382,208 -0.09(-1.34%)
Jul 14, 2010 7.142 7.153 7.024 7.086 400,619 -0.09(-1.32%)
Jul 13, 2010 7.181 7.203 6.918 7.181 9,296 +0.36(+5.32%)
Jul 12, 2010 6.924 6.963 6.784 6.818 257,737 -0.12(-1.77%)
Jul 09, 2010 6.941 6.946 6.779 6.941 214,706 +0.12(+1.80%)
Jul 08, 2010 6.818 6.823 6.645 6.818 624,229 +0.21(+3.13%)
Jul 07, 2010 6.377 6.622 6.377 6.611 455,812 +0.27(+4.32%)
Jul 06, 2010 6.338 6.550 6.326 6.338 4,753 -0.07(-1.05%)
Jul 02, 2010 6.405 6.522 6.346 6.405 311,981 -0.08(-1.29%)
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.