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

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2011 7.595 7.742 7.454 7.713 1,004,226 +0.50(+6.94%)
Nov 29, 2011 7.253 7.289 7.124 7.212 281,336 -0.03(-0.41%)
Nov 28, 2011 7.165 7.259 7.094 7.241 519,505 +0.33(+4.77%)
Nov 25, 2011 6.923 7.106 6.906 6.911 269,193 -0.05(-0.68%)
Nov 23, 2011 7.071 7.082 6.935 6.959 568,175 -0.16(-2.24%)
Nov 22, 2011 7.177 7.252 7.088 7.118 213,393 -0.07(-0.98%)
Nov 21, 2011 7.224 7.289 7.118 7.188 414,169 -0.19(-2.56%)
Nov 18, 2011 7.283 7.395 7.271 7.377 458,703 +0.10(+1.38%)
Nov 17, 2011 7.324 7.430 7.194 7.277 516,455 -0.05(-0.72%)
Nov 16, 2011 7.395 7.583 7.318 7.330 547,517 -0.12(-1.66%)
Nov 15, 2011 7.236 7.495 7.236 7.454 259,831 +0.17(+2.35%)
Nov 14, 2011 7.401 7.406 7.200 7.283 340,354 -0.17(-2.29%)
Nov 11, 2011 7.401 7.465 7.359 7.454 305,275 +0.15(+2.02%)
Nov 10, 2011 7.230 7.365 7.200 7.306 338,972 +0.21(+2.90%)
Nov 09, 2011 7.345 7.409 7.083 7.100 742,063 -0.46(-6.02%)
Nov 08, 2011 7.578 7.608 7.333 7.555 366,796 +0.05(+0.70%)
Nov 07, 2011 7.392 7.520 7.228 7.503 281,731 +0.07(+0.94%)
Nov 04, 2011 7.462 7.491 7.339 7.433 337,734 -0.14(-1.85%)
Nov 03, 2011 7.421 7.602 7.155 7.573 394,185 +0.26(+3.51%)
Nov 02, 2011 7.182 7.328 7.118 7.316 453,364 +0.27(+3.81%)
Nov 01, 2011 7.281 7.456 7.007 7.048 580,458 -0.51(-6.72%)
Oct 31, 2011 7.683 7.788 7.538 7.555 458,748 -0.27(-3.50%)
Oct 28, 2011 8.092 8.092 7.745 7.829 1,107,694 -0.45(-5.43%)
Oct 27, 2011 8.004 8.290 7.928 8.278 999,388 +0.62(+8.16%)
Oct 26, 2011 7.608 7.707 7.468 7.654 647,310 +0.20(+2.66%)
Oct 25, 2011 7.701 7.701 7.433 7.456 480,163 -0.33(-4.20%)
Oct 24, 2011 7.608 7.823 7.608 7.783 761,497 +0.17(+2.22%)
Oct 21, 2011 7.468 7.643 7.328 7.613 3,645,016 +0.29(+3.90%)
Oct 20, 2011 7.205 7.345 7.001 7.328 1,240,309 +0.16(+2.28%)
Oct 19, 2011 7.135 7.258 7.030 7.164 1,176,094 +0.02(+0.33%)
Oct 18, 2011 6.750 7.211 6.697 7.141 650,526 +0.44(+6.53%)
Oct 17, 2011 7.059 7.077 6.668 6.703 487,337 -0.36(-5.04%)
Oct 14, 2011 7.077 7.118 6.972 7.059 661,664 +0.08(+1.09%)
Oct 13, 2011 7.018 7.042 6.802 6.983 489,164 -0.11(-1.48%)
Oct 12, 2011 6.989 7.217 6.919 7.088 832,822 +0.21(+3.05%)
Oct 11, 2011 6.732 6.931 6.651 6.878 415,529 +0.09(+1.38%)
Oct 10, 2011 6.557 6.791 6.517 6.785 560,508 +0.37(+5.73%)
Oct 07, 2011 6.785 6.785 6.400 6.417 717,082 -0.35(-5.17%)
Oct 06, 2011 6.715 6.773 6.575 6.767 593,339 +0.08(+1.22%)
Oct 05, 2011 6.499 6.721 6.382 6.686 504,142 +0.18(+2.78%)
Oct 04, 2011 5.939 6.528 5.904 6.505 757,325 +0.50(+8.36%)
Oct 03, 2011 6.254 6.342 5.992 6.003 736,354 -0.27(-4.28%)
Sep 30, 2011 6.522 6.674 6.254 6.272 725,293 -0.39(-5.78%)
Sep 29, 2011 6.511 6.657 6.382 6.657 425,579 +0.32(+4.97%)
Sep 28, 2011 6.744 6.773 6.342 6.342 555,405 -0.40(-5.89%)
Sep 27, 2011 6.709 6.849 6.651 6.738 727,984 +0.17(+2.58%)
Sep 26, 2011 6.458 6.587 6.318 6.569 394,238 +0.19(+2.93%)
Sep 23, 2011 6.283 6.441 6.277 6.382 435,184 +0.09(+1.39%)
Sep 22, 2011 6.207 6.406 6.184 6.295 853,009 -0.09(-1.37%)
Sep 21, 2011 6.855 6.855 6.347 6.382 828,506 -0.46(-6.66%)
Sep 20, 2011 7.007 7.100 6.832 6.837 314,827 -0.16(-2.25%)
Sep 19, 2011 7.018 7.100 6.931 6.995 283,128 -0.16(-2.28%)
Sep 16, 2011 7.228 7.240 7.042 7.158 768,237 -0.04(-0.57%)
Sep 15, 2011 7.193 7.205 7.018 7.199 305,783 +0.09(+1.23%)
Sep 14, 2011 7.048 7.193 6.890 7.112 460,729 +0.12(+1.75%)
Sep 13, 2011 6.907 7.071 6.826 6.989 627,969 +0.12(+1.70%)
Sep 12, 2011 6.610 6.890 6.610 6.872 509,757 +0.13(+1.99%)
Sep 09, 2011 6.779 6.931 6.674 6.738 864,694 -0.13(-1.87%)
Sep 08, 2011 6.972 7.053 6.820 6.867 618,327 -0.19(-2.65%)
Sep 07, 2011 6.849 7.059 6.791 7.053 552,806 +0.33(+4.95%)
Sep 06, 2011 6.470 6.744 6.470 6.721 564,681 +0.05(+0.70%)
Sep 02, 2011 6.832 6.913 6.674 6.674 762,258 -0.34(-4.83%)
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.