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

Provident Financial Services (NY: PFS )

15.14 -0.47 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2011 8.032 8.014 7.891 7.891 245,743 -0.14(-1.76%)
Dec 29, 2011 7.920 8.044 7.920 8.032 165,109 +0.17(+2.17%)
Dec 28, 2011 8.008 8.008 7.838 7.861 286,102 -0.14(-1.77%)
Dec 27, 2011 7.879 8.050 7.855 8.003 228,692 +0.07(+0.89%)
Dec 23, 2011 7.997 8.003 7.908 7.932 233,400 +0.05(+0.67%)
Dec 21, 2011 7.749 7.920 7.673 7.879 282,240 +0.10(+1.29%)
Dec 20, 2011 7.590 7.785 7.578 7.779 466,148 +0.36(+4.85%)
Dec 19, 2011 7.561 7.667 7.360 7.419 600,360 -0.08(-1.02%)
Dec 16, 2011 7.673 7.838 7.484 7.496 1,207,694 -0.12(-1.62%)
Dec 15, 2011 7.584 7.643 7.508 7.620 399,737 +0.15(+2.05%)
Dec 14, 2011 7.455 7.620 7.455 7.466 333,503 -0.06(-0.86%)
Dec 13, 2011 7.690 7.802 7.490 7.531 319,374 -0.11(-1.39%)
Dec 12, 2011 7.531 7.649 7.513 7.637 321,680 -0.06(-0.77%)
Dec 09, 2011 7.437 7.737 7.425 7.696 434,750 +0.31(+4.15%)
Dec 08, 2011 7.608 7.608 7.366 7.390 358,648 -0.29(-3.83%)
Dec 07, 2011 7.614 7.720 7.478 7.684 431,431 +0.01(+0.08%)
Dec 06, 2011 7.714 7.749 7.620 7.678 411,542 -0.05(-0.69%)
Dec 05, 2011 7.796 7.820 7.637 7.732 402,694 +0.08(+1.00%)
Dec 02, 2011 7.637 7.749 7.602 7.655 260,834 +0.14(+1.80%)
Dec 01, 2011 7.667 7.696 7.496 7.519 380,284 -0.19(-2.52%)
Nov 30, 2011 7.596 7.743 7.455 7.714 1,004,090 +0.50(+6.94%)
Nov 29, 2011 7.254 7.290 7.125 7.213 281,298 -0.03(-0.41%)
Nov 28, 2011 7.166 7.260 7.095 7.242 519,434 +0.33(+4.77%)
Nov 25, 2011 6.924 7.107 6.907 6.912 269,156 -0.05(-0.68%)
Nov 23, 2011 7.072 7.083 6.936 6.960 568,098 -0.16(-2.24%)
Nov 22, 2011 7.178 7.253 7.089 7.119 213,364 -0.07(-0.98%)
Nov 21, 2011 7.225 7.290 7.119 7.189 414,113 -0.19(-2.56%)
Nov 18, 2011 7.284 7.396 7.272 7.378 458,641 +0.10(+1.38%)
Nov 17, 2011 7.325 7.431 7.195 7.278 516,385 -0.05(-0.72%)
Nov 16, 2011 7.396 7.584 7.319 7.331 547,443 -0.12(-1.66%)
Nov 15, 2011 7.237 7.496 7.237 7.455 259,796 +0.17(+2.35%)
Nov 14, 2011 7.402 7.407 7.201 7.284 340,308 -0.17(-2.29%)
Nov 11, 2011 7.402 7.466 7.360 7.455 305,233 +0.15(+2.02%)
Nov 10, 2011 7.231 7.366 7.201 7.307 338,926 +0.21(+2.90%)
Nov 09, 2011 7.346 7.410 7.083 7.101 741,963 -0.46(-6.02%)
Nov 08, 2011 7.579 7.609 7.334 7.556 366,746 +0.05(+0.70%)
Nov 07, 2011 7.393 7.521 7.229 7.504 281,693 +0.07(+0.94%)
Nov 04, 2011 7.463 7.492 7.340 7.434 337,688 -0.14(-1.85%)
Nov 03, 2011 7.422 7.603 7.156 7.574 394,132 +0.26(+3.51%)
Nov 02, 2011 7.183 7.329 7.118 7.317 453,303 +0.27(+3.81%)
Nov 01, 2011 7.282 7.457 7.008 7.048 580,379 -0.51(-6.72%)
Oct 31, 2011 7.684 7.789 7.539 7.556 458,686 -0.27(-3.50%)
Oct 28, 2011 8.093 8.093 7.746 7.830 1,107,544 -0.45(-5.43%)
Oct 27, 2011 8.005 8.291 7.930 8.280 999,253 +0.62(+8.16%)
Oct 26, 2011 7.609 7.708 7.469 7.655 647,223 +0.20(+2.66%)
Oct 25, 2011 7.702 7.702 7.434 7.457 480,099 -0.33(-4.20%)
Oct 24, 2011 7.609 7.824 7.609 7.784 761,395 +0.17(+2.22%)
Oct 21, 2011 7.469 7.644 7.329 7.614 3,644,524 +0.29(+3.90%)
Oct 20, 2011 7.206 7.346 7.002 7.329 1,240,142 +0.16(+2.28%)
Oct 19, 2011 7.136 7.259 7.031 7.165 1,175,936 +0.02(+0.33%)
Oct 18, 2011 6.751 7.212 6.698 7.142 650,438 +0.44(+6.53%)
Oct 17, 2011 7.060 7.078 6.669 6.704 487,271 -0.36(-5.04%)
Oct 14, 2011 7.078 7.118 6.973 7.060 661,575 +0.08(+1.09%)
Oct 13, 2011 7.019 7.043 6.803 6.984 489,098 -0.11(-1.48%)
Oct 12, 2011 6.990 7.218 6.920 7.089 832,710 +0.21(+3.05%)
Oct 11, 2011 6.733 6.932 6.652 6.879 415,473 +0.09(+1.38%)
Oct 10, 2011 6.558 6.792 6.517 6.786 560,432 +0.37(+5.73%)
Oct 07, 2011 6.786 6.786 6.401 6.418 716,985 -0.35(-5.17%)
Oct 06, 2011 6.716 6.774 6.576 6.768 593,259 +0.08(+1.22%)
Oct 05, 2011 6.500 6.722 6.383 6.687 504,074 +0.18(+2.78%)
Oct 04, 2011 5.940 6.529 5.905 6.506 757,223 +0.50(+8.36%)
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.