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

Provident Financial Services (NY: PFS )

15.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
May 24, 2011 8.049 8.061 7.951 7.968 580,443 -0.07(-0.86%)
May 23, 2011 8.026 8.101 8.003 8.038 452,817 -0.10(-1.28%)
May 20, 2011 8.176 8.223 8.136 8.142 377,420 -0.07(-0.84%)
May 19, 2011 8.199 8.280 7.951 8.211 749,557 +0.05(+0.57%)
May 18, 2011 8.147 8.171 8.101 8.165 508,674 +0.03(+0.43%)
May 17, 2011 8.038 8.159 8.015 8.130 291,445 +0.05(+0.64%)
May 16, 2011 8.061 8.171 8.026 8.078 470,787 +0.00(+0.00%)
May 13, 2011 8.176 8.286 8.044 8.078 567,669 -0.08(-0.92%)
May 12, 2011 8.026 8.188 7.934 8.153 299,795 +0.13(+1.58%)
May 11, 2011 8.061 8.135 8.020 8.026 314,813 -0.07(-0.85%)
May 10, 2011 8.055 8.095 8.032 8.095 504,941 +0.09(+1.14%)
May 09, 2011 7.998 8.049 7.975 8.003 520,676 -0.03(-0.36%)
May 06, 2011 8.169 8.249 8.020 8.032 361,648 -0.07(-0.85%)
May 05, 2011 8.129 8.232 8.083 8.101 478,582 -0.06(-0.70%)
May 04, 2011 8.152 8.204 8.089 8.158 544,735 +0.01(+0.07%)
May 03, 2011 8.118 8.175 8.061 8.152 415,868 +0.02(+0.21%)
May 02, 2011 8.135 8.152 8.118 8.135 402,597 -0.18(-2.13%)
Apr 29, 2011 8.438 8.484 8.290 8.312 324,466 -0.10(-1.22%)
Apr 28, 2011 8.181 8.415 8.181 8.415 280,679 +0.07(+0.82%)
Apr 27, 2011 8.290 8.407 8.267 8.347 383,234 +0.05(+0.55%)
Apr 26, 2011 8.175 8.330 8.146 8.301 354,671 +0.17(+2.04%)
Apr 25, 2011 8.052 8.141 8.032 8.135 408,208 +0.07(+0.85%)
Apr 21, 2011 8.106 8.124 7.998 8.066 202,572 +0.02(+0.21%)
Apr 20, 2011 8.101 8.106 8.009 8.049 225,007 +0.05(+0.57%)
Apr 19, 2011 8.164 8.192 7.980 8.003 194,138 -0.12(-1.48%)
Apr 18, 2011 8.118 8.221 8.066 8.124 484,008 -0.13(-1.53%)
Apr 15, 2011 8.083 8.255 8.072 8.249 496,646 +0.15(+1.84%)
Apr 14, 2011 8.055 8.135 8.003 8.101 467,010 -0.03(-0.35%)
Apr 13, 2011 8.204 8.204 8.101 8.129 381,281 -0.02(-0.28%)
Apr 12, 2011 8.209 8.290 8.141 8.152 262,970 -0.10(-1.25%)
Apr 11, 2011 8.272 8.335 8.244 8.255 167,165 -0.03(-0.41%)
Apr 08, 2011 8.501 8.501 8.267 8.290 191,031 -0.17(-1.96%)
Apr 07, 2011 8.513 8.513 8.415 8.456 290,134 -0.04(-0.47%)
Apr 06, 2011 8.438 8.507 8.415 8.496 518,374 +0.09(+1.02%)
Apr 05, 2011 8.473 8.507 8.393 8.410 616,082 -0.09(-1.08%)
Apr 04, 2011 8.450 8.501 8.450 8.501 337,608 +0.06(+0.75%)
Apr 01, 2011 8.541 8.553 8.387 8.438 452,052 -0.03(-0.41%)
Mar 31, 2011 8.387 8.484 8.387 8.473 255,618 +0.07(+0.82%)
Mar 30, 2011 8.404 8.404 8.404 8.404 300,081 +0.15(+1.80%)
Mar 29, 2011 8.169 8.278 8.164 8.255 204,946 +0.07(+0.84%)
Mar 28, 2011 8.267 8.267 8.186 8.186 225,317 -0.05(-0.56%)
Mar 25, 2011 8.158 8.381 8.135 8.232 418,505 +0.11(+1.34%)
Mar 24, 2011 8.152 8.158 8.049 8.124 213,439 +0.00(+0.00%)
Mar 23, 2011 8.181 8.181 8.043 8.124 349,717 -0.07(-0.91%)
Mar 22, 2011 8.186 8.290 8.186 8.198 302,337 +0.03(+0.35%)
Mar 21, 2011 8.158 8.186 8.152 8.169 368,855 +0.13(+1.57%)
Mar 18, 2011 8.089 8.106 8.003 8.043 844,678 +0.02(+0.21%)
Mar 17, 2011 8.078 8.078 7.975 8.026 270,011 +0.07(+0.86%)
Mar 16, 2011 8.043 8.066 7.929 7.957 691,857 -0.10(-1.28%)
Mar 15, 2011 8.015 8.095 7.998 8.061 864,114 -0.06(-0.71%)
Mar 14, 2011 8.152 8.215 8.072 8.118 424,181 -0.13(-1.53%)
Mar 11, 2011 8.215 8.307 8.164 8.244 391,779 +0.03(+0.35%)
Mar 10, 2011 8.358 8.398 8.192 8.215 478,121 -0.26(-3.04%)
Mar 09, 2011 8.496 8.524 8.415 8.473 196,203 -0.02(-0.27%)
Mar 08, 2011 8.330 8.547 8.330 8.496 452,847 +0.15(+1.85%)
Mar 07, 2011 8.484 8.564 8.301 8.341 359,218 -0.11(-1.29%)
Mar 04, 2011 8.501 8.501 8.312 8.450 406,615 -0.05(-0.61%)
Mar 03, 2011 8.478 8.564 8.457 8.501 483,309 +0.12(+1.43%)
Mar 02, 2011 8.353 8.461 8.301 8.381 412,191 -0.01(-0.14%)
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.