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, 2010 8.749 8.749 8.596 8.596 401,155 -0.15(-1.75%)
Dec 30, 2010 8.744 8.778 8.721 8.750 214,526 +0.01(+0.13%)
Dec 29, 2010 8.801 8.801 8.727 8.738 251,478 -0.03(-0.32%)
Dec 28, 2010 8.841 8.841 8.721 8.767 999,935 -0.08(-0.90%)
Dec 27, 2010 8.710 8.881 8.676 8.846 174,971 +0.11(+1.24%)
Dec 23, 2010 8.829 8.898 8.721 8.738 289,195 -0.09(-1.03%)
Dec 22, 2010 8.682 8.869 8.682 8.829 916,611 +0.16(+1.90%)
Dec 21, 2010 8.449 8.721 8.443 8.665 632,630 +0.28(+3.32%)
Dec 20, 2010 8.261 8.426 8.256 8.386 462,295 +0.14(+1.72%)
Dec 17, 2010 8.267 8.307 8.096 8.244 1,648,515 +0.01(+0.14%)
Dec 16, 2010 8.301 8.369 8.233 8.233 630,094 -0.05(-0.62%)
Dec 15, 2010 8.290 8.420 8.256 8.284 451,425 -0.01(-0.14%)
Dec 14, 2010 8.369 8.551 8.295 8.295 614,194 -0.03(-0.34%)
Dec 13, 2010 8.363 8.432 8.250 8.324 385,809 -0.02(-0.27%)
Dec 10, 2010 8.250 8.363 8.221 8.346 291,644 +0.11(+1.31%)
Dec 09, 2010 8.290 8.352 8.210 8.238 602,242 -0.01(-0.07%)
Dec 08, 2010 8.307 8.398 8.221 8.244 1,482,048 -0.05(-0.62%)
Dec 07, 2010 8.221 8.324 8.199 8.295 856,094 +0.12(+1.46%)
Dec 06, 2010 8.062 8.204 8.040 8.176 584,875 +0.08(+0.98%)
Dec 03, 2010 8.011 8.096 7.915 8.096 347,039 +0.05(+0.56%)
Dec 02, 2010 7.989 8.068 7.960 8.051 732,748 +0.07(+0.93%)
Dec 01, 2010 7.983 7.989 7.898 7.977 607,597 +0.15(+1.89%)
Nov 30, 2010 7.739 7.915 7.739 7.829 791,936 -0.03(-0.36%)
Nov 29, 2010 7.784 7.878 7.710 7.858 399,875 +0.05(+0.58%)
Nov 26, 2010 7.846 7.932 7.812 7.812 281,478 -0.09(-1.08%)
Nov 24, 2010 7.835 7.898 7.898 7.898 610,197 +0.09(+1.16%)
Nov 23, 2010 7.756 7.835 7.685 7.807 931,434 -0.02(-0.22%)
Nov 22, 2010 7.699 7.841 7.635 7.824 10,130,351 +0.04(+0.51%)
Nov 19, 2010 7.795 7.892 7.739 7.784 679,729 -0.08(-1.01%)
Nov 18, 2010 7.977 8.011 7.829 7.864 975,808 +0.04(+0.51%)
Nov 17, 2010 7.892 7.932 7.790 7.824 1,089,193 -0.03(-0.43%)
Nov 16, 2010 8.040 8.238 7.835 7.858 2,817,962 +0.11(+1.39%)
Nov 15, 2010 7.704 7.858 7.614 7.750 193,242 +0.08(+1.04%)
Nov 12, 2010 7.767 7.767 7.614 7.670 300,018 -0.14(-1.82%)
Nov 11, 2010 7.744 7.864 7.739 7.812 229,002 -0.03(-0.36%)
Nov 10, 2010 7.778 7.846 7.704 7.841 460,146 +0.11(+1.40%)
Nov 09, 2010 7.733 7.812 7.654 7.733 349,837 +0.01(+0.15%)
Nov 08, 2010 7.800 7.857 7.699 7.722 240,741 -0.11(-1.44%)
Nov 05, 2010 7.784 8.071 7.744 7.834 454,834 +0.07(+0.94%)
Nov 04, 2010 7.513 7.784 7.513 7.761 584,674 +0.36(+4.79%)
Nov 03, 2010 7.282 7.434 7.282 7.406 431,765 +0.12(+1.62%)
Nov 02, 2010 7.141 7.316 7.141 7.288 645,362 +0.20(+2.86%)
Nov 01, 2010 7.180 7.186 6.994 7.085 576,276 -0.04(-0.55%)
Oct 29, 2010 7.034 7.152 7.034 7.124 222,253 +0.08(+1.12%)
Oct 28, 2010 7.141 7.186 7.011 7.045 412,495 -0.06(-0.79%)
Oct 27, 2010 7.085 7.180 7.040 7.102 431,876 +0.01(+0.08%)
Oct 25, 2010 7.175 7.197 7.079 7.096 423,623 -0.02(-0.32%)
Oct 22, 2010 7.096 7.130 7.045 7.118 233,350 +0.06(+0.80%)
Oct 21, 2010 7.203 7.327 6.983 7.062 457,034 -0.13(-1.80%)
Oct 20, 2010 7.344 7.366 7.147 7.192 604,512 -0.13(-1.77%)
Oct 19, 2010 7.242 7.451 7.237 7.321 458,269 -0.05(-0.61%)
Oct 18, 2010 7.158 7.372 7.158 7.366 265,678 +0.20(+2.83%)
Oct 15, 2010 7.333 7.372 7.158 7.164 581,235 -0.10(-1.32%)
Oct 14, 2010 7.209 7.316 7.135 7.259 441,404 +0.03(+0.39%)
Oct 13, 2010 7.113 7.327 7.051 7.231 578,485 +0.15(+2.07%)
Oct 12, 2010 7.006 7.113 7.000 7.085 322,265 +0.04(+0.56%)
Oct 11, 2010 6.983 7.085 6.938 7.045 229,450 +0.05(+0.64%)
Oct 08, 2010 7.000 7.124 6.989 7.000 550,372 -0.10(-1.43%)
Oct 07, 2010 7.102 7.169 7.040 7.102 2,104 +0.05(+0.72%)
Oct 06, 2010 7.006 7.102 7.000 7.051 346,595 +0.02(+0.24%)
Oct 05, 2010 6.904 7.040 6.780 7.034 390,229 +0.23(+3.31%)
Oct 04, 2010 6.944 6.955 6.758 6.808 350,986 -0.15(-2.19%)
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.