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

Provident Financial Services (NY: PFS )

18.86 -0.58 (-2.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2011 6.526 6.678 6.258 6.275 724,882 -0.39(-5.78%)
Sep 29, 2011 6.514 6.660 6.386 6.660 425,337 +0.32(+4.97%)
Sep 28, 2011 6.748 6.777 6.345 6.345 555,090 -0.40(-5.89%)
Sep 27, 2011 6.713 6.853 6.655 6.742 727,571 +0.17(+2.58%)
Sep 26, 2011 6.462 6.590 6.322 6.573 394,015 +0.19(+2.93%)
Sep 23, 2011 6.287 6.444 6.281 6.386 434,938 +0.09(+1.39%)
Sep 22, 2011 6.211 6.409 6.188 6.298 852,525 -0.09(-1.37%)
Sep 21, 2011 6.859 6.859 6.351 6.386 828,037 -0.46(-6.66%)
Sep 20, 2011 7.011 7.104 6.836 6.841 314,648 -0.16(-2.25%)
Sep 19, 2011 7.022 7.104 6.935 6.999 282,968 -0.16(-2.28%)
Sep 16, 2011 7.232 7.244 7.046 7.162 767,802 -0.04(-0.57%)
Sep 15, 2011 7.197 7.209 7.022 7.203 305,610 +0.09(+1.23%)
Sep 14, 2011 7.051 7.197 6.894 7.116 460,468 +0.12(+1.75%)
Sep 13, 2011 6.911 7.075 6.830 6.993 627,613 +0.12(+1.70%)
Sep 12, 2011 6.614 6.894 6.614 6.876 509,468 +0.13(+1.99%)
Sep 09, 2011 6.783 6.935 6.678 6.742 864,204 -0.13(-1.87%)
Sep 08, 2011 6.976 7.057 6.824 6.871 617,977 -0.19(-2.65%)
Sep 07, 2011 6.853 7.063 6.795 7.057 552,493 +0.33(+4.95%)
Sep 06, 2011 6.474 6.748 6.474 6.725 564,361 +0.05(+0.70%)
Sep 02, 2011 6.836 6.917 6.678 6.678 761,827 -0.34(-4.83%)
Sep 01, 2011 7.349 7.378 6.976 7.016 820,915 -0.32(-4.30%)
Aug 31, 2011 7.437 7.472 7.244 7.332 749,523 -0.05(-0.63%)
Aug 30, 2011 7.396 7.448 7.227 7.378 762,140 -0.05(-0.71%)
Aug 29, 2011 7.139 7.443 7.133 7.431 590,157 +0.38(+5.38%)
Aug 26, 2011 6.941 7.133 6.812 7.051 604,357 +0.06(+0.83%)
Aug 25, 2011 7.320 7.425 6.888 6.993 928,341 -0.06(-0.91%)
Aug 24, 2011 6.795 7.087 6.795 7.057 491,614 +0.26(+3.78%)
Aug 23, 2011 6.474 6.812 6.409 6.801 647,703 +0.36(+5.53%)
Aug 22, 2011 6.625 6.649 6.351 6.444 525,297 +0.10(+1.56%)
Aug 19, 2011 6.444 6.695 6.345 6.345 545,493 -0.22(-3.29%)
Aug 18, 2011 6.882 6.888 6.479 6.561 944,141 -0.54(-7.57%)
Aug 17, 2011 7.098 7.162 7.028 7.098 284,982 +0.06(+0.83%)
Aug 16, 2011 7.081 7.162 6.976 7.040 451,826 -0.15(-2.11%)
Aug 15, 2011 7.081 7.209 7.069 7.192 381,723 +0.20(+2.92%)
Aug 12, 2011 7.273 7.332 6.917 6.987 564,284 -0.22(-3.00%)
Aug 11, 2011 6.824 7.297 6.771 7.203 871,808 +0.44(+6.47%)
Aug 10, 2011 7.147 7.164 6.737 6.765 1,171,636 -0.54(-7.43%)
Aug 09, 2011 7.257 7.314 6.581 7.309 1,129,348 +0.43(+6.21%)
Aug 08, 2011 7.257 7.673 6.875 6.881 1,053,634 -0.66(-8.81%)
Aug 05, 2011 7.742 7.805 7.476 7.545 626,841 -0.11(-1.43%)
Aug 04, 2011 7.933 8.019 7.655 7.655 720,811 -0.37(-4.61%)
Aug 03, 2011 7.834 8.037 7.730 8.025 524,661 +0.18(+2.28%)
Aug 02, 2011 7.927 8.065 7.834 7.846 443,138 -0.12(-1.52%)
Aug 01, 2011 8.100 8.100 7.915 7.967 350,808 -0.04(-0.51%)
Jul 29, 2011 7.863 8.089 7.863 8.008 377,271 -0.01(-0.07%)
Jul 28, 2011 7.985 8.054 7.985 8.013 422,794 +0.01(+0.07%)
Jul 27, 2011 8.123 8.221 8.002 8.008 580,934 -0.17(-2.05%)
Jul 26, 2011 8.354 8.366 8.141 8.175 433,823 -0.19(-2.28%)
Jul 25, 2011 8.349 8.435 8.291 8.366 291,677 -0.05(-0.62%)
Jul 22, 2011 8.487 8.493 8.314 8.418 333,851 -0.09(-1.09%)
Jul 21, 2011 8.447 8.533 8.429 8.510 563,842 +0.10(+1.24%)
Jul 20, 2011 8.435 8.522 8.372 8.406 272,821 -0.03(-0.41%)
Jul 19, 2011 8.239 8.464 8.204 8.441 464,819 +0.26(+3.18%)
Jul 18, 2011 8.262 8.297 8.117 8.181 373,433 -0.13(-1.53%)
Jul 15, 2011 8.389 8.464 8.279 8.308 523,609 -0.07(-0.83%)
Jul 14, 2011 8.510 8.510 8.297 8.377 439,744 -0.11(-1.29%)
Jul 13, 2011 8.487 8.533 8.429 8.487 373,101 +0.08(+0.89%)
Jul 12, 2011 8.308 8.522 8.281 8.412 262,657 +0.08(+0.90%)
Jul 11, 2011 8.424 8.424 8.314 8.337 323,213 -0.18(-2.17%)
Jul 08, 2011 8.608 8.632 8.441 8.522 481,658 -0.21(-2.45%)
Jul 07, 2011 8.528 8.741 8.499 8.736 748,290 +0.27(+3.21%)
Jul 06, 2011 8.343 8.464 8.297 8.464 310,868 +0.09(+1.03%)
Jul 05, 2011 8.447 8.447 8.308 8.377 335,635 -0.09(-1.02%)
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.