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

Provident Financial Services (NY: PFS )

15.61 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2009 5.959 5.833 5.833 5.833 336,859 -0.11(-1.84%)
Dec 30, 2009 5.882 5.959 5.844 5.943 268,043 +0.01(+0.18%)
Dec 29, 2009 5.899 5.965 5.885 5.932 190,085 +0.02(+0.37%)
Dec 28, 2009 6.003 6.003 5.882 5.910 182,231 -0.09(-1.46%)
Dec 24, 2009 5.965 5.997 5.915 5.997 61,299 +0.08(+1.29%)
Dec 23, 2009 5.954 5.970 5.882 5.921 248,845 +0.02(+0.28%)
Dec 22, 2009 5.975 5.997 5.806 5.904 501,640 -0.04(-0.74%)
Dec 21, 2009 5.866 5.959 5.822 5.948 359,328 +0.10(+1.69%)
Dec 18, 2009 5.817 5.849 5.718 5.849 857,492 +0.09(+1.62%)
Dec 17, 2009 5.800 5.840 5.707 5.756 448,021 -0.04(-0.66%)
Dec 16, 2009 5.849 5.871 5.778 5.795 533,494 +0.02(+0.28%)
Dec 15, 2009 5.839 5.899 5.756 5.778 547,900 -0.09(-1.59%)
Dec 14, 2009 5.756 5.871 5.745 5.871 347,367 +0.08(+1.32%)
Dec 11, 2009 5.800 5.844 5.713 5.795 245,845 +0.01(+0.19%)
Dec 10, 2009 5.910 5.965 5.745 5.784 503,810 -0.15(-2.49%)
Dec 09, 2009 5.926 6.008 5.839 5.932 412,484 +0.03(+0.46%)
Dec 08, 2009 5.904 6.025 5.866 5.904 604,376 -0.05(-0.92%)
Dec 07, 2009 6.008 6.080 5.899 5.959 364,701 -0.05(-0.91%)
Dec 04, 2009 5.904 6.019 5.849 6.014 707,153 +0.18(+3.10%)
Dec 03, 2009 5.975 6.052 5.817 5.833 550,650 -0.10(-1.66%)
Dec 02, 2009 5.855 5.997 5.795 5.932 511,601 +0.10(+1.69%)
Dec 01, 2009 5.839 5.899 5.756 5.833 647,882 +0.04(+0.66%)
Nov 30, 2009 5.647 5.800 5.598 5.795 638,416 +0.15(+2.72%)
Nov 27, 2009 5.685 5.806 5.592 5.641 318,059 -0.18(-3.10%)
Nov 25, 2009 5.959 5.965 5.806 5.822 321,565 -0.09(-1.57%)
Nov 24, 2009 6.003 6.014 5.828 5.915 471,309 -0.10(-1.64%)
Nov 23, 2009 5.904 6.085 5.899 6.014 531,316 +0.17(+2.91%)
Nov 20, 2009 5.806 5.954 5.751 5.844 508,632 -0.01(-0.19%)
Nov 19, 2009 6.008 6.025 5.773 5.855 500,429 -0.22(-3.69%)
Nov 18, 2009 6.063 6.101 5.986 6.080 392,574 +0.01(+0.09%)
Nov 17, 2009 5.860 6.140 5.860 6.074 570,333 +0.16(+2.69%)
Nov 16, 2009 5.784 6.019 5.745 5.915 756,903 +0.19(+3.35%)
Nov 13, 2009 5.685 5.756 5.641 5.724 629,289 +0.05(+0.97%)
Nov 12, 2009 5.828 5.866 5.641 5.669 679,947 -0.20(-3.36%)
Nov 11, 2009 5.745 5.871 5.680 5.866 624,224 +0.16(+2.88%)
Nov 10, 2009 5.718 5.784 5.647 5.702 633,152 -0.07(-1.14%)
Nov 09, 2009 5.745 5.773 5.669 5.767 646,626 +0.07(+1.25%)
Nov 06, 2009 5.713 5.822 5.647 5.696 880,005 -0.07(-1.23%)
Nov 05, 2009 5.745 5.828 5.636 5.767 1,147,571 +0.06(+1.06%)
Nov 04, 2009 5.849 5.932 5.685 5.707 1,673,560 -0.01(-0.19%)
Nov 03, 2009 5.691 5.762 5.570 5.718 848,636 -0.01(-0.19%)
Nov 02, 2009 5.915 5.986 5.504 5.729 1,206,900 -0.16(-2.70%)
Oct 30, 2009 6.030 6.101 5.849 5.888 1,078,767 -0.18(-2.89%)
Oct 29, 2009 6.052 6.129 5.926 6.063 1,195,743 +0.04(+0.73%)
Oct 28, 2009 5.965 6.129 5.921 6.019 1,314,292 -0.01(-0.09%)
Oct 27, 2009 5.921 6.107 5.844 6.025 1,541,129 +0.18(+3.09%)
Oct 26, 2009 5.811 5.926 5.614 5.844 1,010,731 +0.07(+1.14%)
Oct 23, 2009 5.784 5.822 5.718 5.778 831,837 -0.03(-0.47%)
Oct 22, 2009 5.422 5.893 5.378 5.806 2,607,372 +0.41(+7.61%)
Oct 21, 2009 5.674 5.778 5.340 5.395 1,133,425 -0.31(-5.47%)
Oct 20, 2009 5.734 5.751 5.685 5.707 551,157 -0.25(-4.23%)
Oct 19, 2009 6.041 6.041 5.866 5.959 222,725 +0.00(+0.00%)
Oct 16, 2009 5.970 6.019 5.833 5.959 571,646 -0.04(-0.73%)
Oct 15, 2009 6.003 6.080 5.893 6.003 427,742 -0.03(-0.45%)
Oct 14, 2009 6.041 6.052 5.943 6.030 294,583 +0.08(+1.38%)
Oct 13, 2009 6.041 6.041 5.800 5.948 358,751 -0.10(-1.63%)
Oct 12, 2009 6.101 6.156 6.008 6.047 214,367 -0.10(-1.60%)
Oct 09, 2009 5.970 6.156 5.959 6.145 510,374 +0.15(+2.56%)
Oct 08, 2009 5.899 5.992 5.789 5.992 749,946 +0.14(+2.34%)
Oct 07, 2009 5.729 5.860 5.598 5.855 523,681 +0.09(+1.52%)
Oct 06, 2009 5.663 5.778 5.587 5.767 677,913 +0.19(+3.44%)
Oct 05, 2009 5.559 5.641 5.472 5.576 784,060 +0.02(+0.30%)
Oct 02, 2009 5.461 5.602 5.378 5.559 687,181 +0.03(+0.49%)
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.