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

Provident Financial Services (NY: PFS )

13.47 -0.16 (-1.14%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 13, 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 (%)
Oct 31, 2012 9.118 9.136 8.972 9.069 286,784 -0.12(-1.32%)
Oct 26, 2012 9.444 9.190 9.190 9.190 243,297 -0.22(-2.38%)
Oct 25, 2012 9.480 9.589 9.317 9.414 209,816 -0.01(-0.06%)
Oct 24, 2012 9.402 9.450 9.299 9.420 234,920 +0.08(+0.91%)
Oct 23, 2012 9.353 9.387 9.274 9.335 203,651 +0.01(+0.13%)
Oct 19, 2012 9.377 9.408 9.269 9.323 311,440 -0.12(-1.28%)
Oct 18, 2012 9.559 9.589 9.438 9.444 161,011 -0.10(-1.08%)
Oct 17, 2012 9.468 9.625 9.468 9.547 276,833 +0.10(+1.09%)
Oct 16, 2012 9.583 9.613 9.444 9.444 199,932 -0.10(-1.08%)
Oct 15, 2012 9.492 9.565 9.438 9.547 163,129 +0.10(+1.02%)
Oct 12, 2012 9.625 9.625 9.408 9.450 140,111 -0.21(-2.13%)
Oct 11, 2012 9.734 9.734 9.619 9.656 95,755 +0.00(+0.00%)
Oct 10, 2012 9.589 9.686 9.583 9.656 108,029 +0.06(+0.63%)
Oct 09, 2012 9.764 9.764 9.583 9.595 116,905 -0.15(-1.55%)
Oct 08, 2012 9.698 9.789 9.686 9.746 89,111 -0.01(-0.06%)
Oct 05, 2012 9.758 9.825 9.710 9.752 156,330 +0.01(+0.12%)
Oct 04, 2012 9.625 9.740 9.607 9.740 248,525 +0.13(+1.32%)
Oct 03, 2012 9.662 9.674 9.553 9.613 149,883 -0.01(-0.13%)
Oct 02, 2012 9.644 9.697 9.595 9.625 133,381 +0.03(+0.32%)
Oct 01, 2012 9.601 9.674 9.541 9.595 245,118 +0.05(+0.51%)
Sep 28, 2012 9.577 9.625 9.462 9.547 216,265 -0.08(-0.88%)
Sep 27, 2012 9.595 9.662 9.517 9.631 152,934 +0.05(+0.50%)
Sep 26, 2012 9.601 9.692 9.535 9.583 173,172 +0.00(+0.00%)
Sep 25, 2012 9.674 9.819 9.583 9.583 309,349 -0.10(-1.00%)
Sep 24, 2012 9.644 9.680 9.601 9.680 290,340 +0.03(+0.31%)
Sep 21, 2012 9.631 9.686 9.631 9.650 706,445 +0.13(+1.33%)
Sep 20, 2012 9.529 9.589 9.498 9.523 196,802 -0.08(-0.88%)
Sep 19, 2012 9.674 9.674 9.559 9.607 248,097 -0.04(-0.38%)
Sep 18, 2012 9.625 9.674 9.577 9.644 223,954 +0.04(+0.38%)
Sep 17, 2012 9.637 9.650 9.553 9.607 194,206 -0.07(-0.75%)
Sep 14, 2012 9.734 9.807 9.637 9.680 473,824 -0.01(-0.06%)
Sep 13, 2012 9.631 9.686 9.613 9.686 359,287 +0.03(+0.31%)
Sep 12, 2012 9.637 9.674 9.595 9.656 147,954 +0.03(+0.31%)
Sep 11, 2012 9.583 9.656 9.523 9.625 197,505 +0.08(+0.82%)
Sep 10, 2012 9.553 9.601 9.535 9.547 143,151 +0.00(+0.00%)
Sep 07, 2012 9.553 9.637 9.504 9.547 155,827 +0.05(+0.51%)
Sep 06, 2012 9.456 9.577 9.377 9.498 359,942 +0.07(+0.71%)
Sep 05, 2012 9.438 9.474 9.347 9.432 205,454 +0.07(+0.78%)
Sep 04, 2012 9.329 9.396 9.239 9.359 273,075 +0.02(+0.26%)
Aug 31, 2012 9.444 9.456 9.317 9.335 201,943 -0.02(-0.19%)
Aug 30, 2012 9.377 9.390 9.341 9.353 92,715 -0.11(-1.15%)
Aug 29, 2012 9.396 9.474 9.287 9.462 135,247 +0.16(+1.76%)
Aug 27, 2012 9.269 9.377 9.238 9.299 101,414 +0.07(+0.79%)
Aug 24, 2012 9.148 9.263 9.148 9.226 105,855 +0.06(+0.66%)
Aug 23, 2012 9.238 9.251 9.111 9.166 179,568 -0.12(-1.30%)
Aug 22, 2012 9.371 9.384 9.263 9.287 95,668 -0.07(-0.78%)
Aug 21, 2012 9.396 9.480 9.335 9.359 183,951 +0.00(+0.00%)
Aug 20, 2012 9.341 9.377 9.299 9.359 148,242 -0.02(-0.19%)
Aug 17, 2012 9.263 9.377 9.257 9.377 181,831 +0.08(+0.85%)
Aug 16, 2012 9.269 9.305 9.166 9.299 177,395 +0.05(+0.59%)
Aug 15, 2012 9.172 9.263 9.166 9.244 252,465 +0.07(+0.72%)
Aug 14, 2012 9.317 9.335 9.166 9.178 328,927 -0.11(-1.17%)
Aug 13, 2012 9.341 9.347 9.166 9.287 330,671 -0.05(-0.52%)
Aug 10, 2012 9.353 9.383 9.263 9.335 208,925 -0.04(-0.38%)
Aug 09, 2012 9.419 9.425 9.359 9.371 139,253 -0.04(-0.38%)
Aug 08, 2012 9.371 9.473 9.335 9.407 189,815 +0.02(+0.19%)
Aug 07, 2012 9.359 9.467 9.299 9.389 227,019 +0.09(+0.97%)
Aug 06, 2012 9.293 9.347 9.269 9.299 257,259 +0.02(+0.26%)
Aug 03, 2012 9.149 9.311 9.095 9.275 309,771 +0.25(+2.79%)
Aug 02, 2012 8.993 9.059 8.957 9.023 322,158 -0.07(-0.73%)
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.