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

Provident Financial Services (NY: PFS )

13.38 -0.25 (-1.83%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Mar 31, 2009 5.822 6.025 5.729 5.921 1,276,147 +0.20(+3.45%)
Mar 30, 2009 5.685 5.833 5.521 5.724 1,358,976 -0.42(-6.86%)
Mar 26, 2009 6.118 6.195 5.877 6.145 1,087,473 +0.10(+1.72%)
Mar 25, 2009 5.806 6.080 5.680 6.041 1,024,171 +0.32(+5.55%)
Mar 24, 2009 6.156 6.364 5.696 5.724 1,118,484 -0.59(-9.37%)
Mar 23, 2009 5.954 6.326 5.932 6.315 1,177,236 +0.72(+12.93%)
Mar 20, 2009 5.619 5.800 5.565 5.592 943,751 -0.03(-0.58%)
Mar 19, 2009 5.986 6.019 5.543 5.625 953,335 -0.35(-5.87%)
Mar 18, 2009 5.521 6.019 5.417 5.975 1,181,843 +0.41(+7.38%)
Mar 17, 2009 5.181 5.570 5.154 5.565 878,366 +0.39(+7.63%)
Mar 16, 2009 5.274 5.493 5.137 5.170 761,776 -0.03(-0.63%)
Mar 13, 2009 5.258 5.302 5.099 5.203 0 -0.04(-0.73%)
Mar 12, 2009 4.683 5.285 4.530 5.242 1,131,486 +0.50(+10.64%)
Mar 11, 2009 4.749 4.984 4.677 4.738 1,185,657 +0.01(+0.12%)
Mar 10, 2009 4.354 4.749 4.354 4.732 1,020,406 +0.41(+9.37%)
Mar 09, 2009 4.398 4.540 4.278 4.327 560,266 -0.14(-3.07%)
Mar 06, 2009 4.486 4.628 4.305 4.464 0 -0.04(-0.97%)
Mar 05, 2009 4.814 4.907 4.436 4.508 527,186 -0.36(-7.42%)
Mar 04, 2009 5.072 5.159 4.710 4.869 883,173 -0.20(-4.00%)
Mar 02, 2009 5.006 5.291 5.006 5.072 1,171,222 -0.04(-0.86%)
Feb 27, 2009 4.891 5.274 4.875 5.116 0 +0.16(+3.20%)
Feb 26, 2009 4.869 5.198 4.825 4.957 980,023 +0.18(+3.78%)
Feb 25, 2009 4.869 4.896 4.551 4.776 1,190,609 -0.12(-2.46%)
Feb 24, 2009 4.809 4.913 4.590 4.896 1,498,352 +0.15(+3.23%)
Feb 23, 2009 5.061 5.083 4.716 4.743 1,242,266 -0.25(-4.94%)
Feb 20, 2009 4.847 5.121 4.710 4.990 1,881,619 +0.07(+1.33%)
Feb 19, 2009 5.039 5.121 4.918 4.924 1,043,416 -0.10(-2.07%)
Feb 18, 2009 5.143 5.263 4.935 5.028 1,279,669 -0.06(-1.18%)
Feb 17, 2009 5.296 5.346 5.072 5.088 1,219,286 -0.36(-6.63%)
Feb 13, 2009 5.614 5.614 4.206 5.450 1,344,478 -0.18(-3.21%)
Feb 12, 2009 5.504 5.674 5.433 5.630 1,466,543 -0.01(-0.10%)
Feb 11, 2009 5.614 5.839 5.526 5.636 1,044,265 +0.03(+0.59%)
Feb 10, 2009 5.926 6.047 5.592 5.603 1,115,057 -0.38(-6.32%)
Feb 09, 2009 6.003 6.123 5.866 5.981 771,904 -0.04(-0.64%)
Feb 06, 2009 5.811 6.047 5.773 6.019 1,054,227 +0.24(+4.07%)
Feb 05, 2009 5.581 5.921 5.515 5.784 1,292,364 +0.15(+2.62%)
Feb 04, 2009 5.685 5.808 5.587 5.636 1,210,818 -0.06(-1.06%)
Feb 03, 2009 5.937 5.948 5.559 5.696 1,132,590 -0.21(-3.61%)
Feb 02, 2009 5.904 5.954 5.669 5.910 1,323,078 -0.08(-1.28%)
Jan 30, 2009 6.173 6.397 5.904 5.986 0 -0.24(-3.79%)
Jan 29, 2009 7.558 7.679 6.162 6.222 1,899,535 -1.62(-20.67%)
Jan 28, 2009 7.701 7.843 7.619 7.843 1,552,179 +0.36(+4.83%)
Jan 27, 2009 7.586 7.684 7.235 7.482 1,155,710 -0.10(-1.30%)
Jan 26, 2009 7.630 7.827 7.443 7.580 840,882 -0.03(-0.43%)
Jan 23, 2009 6.720 7.619 6.720 7.613 1,608,300 +0.15(+2.06%)
Jan 22, 2009 7.881 7.881 7.306 7.460 1,168,279 -0.49(-6.20%)
Jan 21, 2009 7.772 7.964 7.197 7.953 1,638,048 +0.35(+4.61%)
Jan 20, 2009 8.029 8.205 7.558 7.602 1,249,945 -0.48(-5.90%)
Jan 16, 2009 7.925 8.150 7.646 8.079 1,332,024 +0.37(+4.83%)
Jan 15, 2009 7.586 7.936 7.328 7.706 1,047,236 +0.10(+1.37%)
Jan 14, 2009 7.728 7.769 7.542 7.602 810,006 -0.31(-3.88%)
Jan 13, 2009 7.597 7.914 7.515 7.909 777,755 +0.27(+3.51%)
Jan 12, 2009 7.876 7.876 7.624 7.640 674,954 -0.20(-2.52%)
Jan 09, 2009 8.133 8.172 7.810 7.838 694,554 -0.36(-4.41%)
Jan 08, 2009 8.051 8.281 7.892 8.199 613,380 +0.07(+0.88%)
Jan 07, 2009 7.991 8.325 7.964 8.128 1,270,288 -0.04(-0.47%)
Jan 06, 2009 7.931 8.314 7.750 8.166 1,042,932 +0.29(+3.69%)
Jan 05, 2009 8.232 8.353 7.816 7.876 823,303 -0.33(-4.01%)
Jan 02, 2009 8.237 8.407 8.122 8.205 0 -0.18(-2.09%)
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.