Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.442	9.442	9.322	9.388	954,710	-0.02(-0.23%)
Apr 27, 2007	9.338	9.453	9.333	9.410	866,159	+0.02(+0.17%)
Apr 26, 2007	9.497	9.514	9.360	9.393	960,005	-0.12(-1.27%)
Apr 25, 2007	9.437	9.563	9.371	9.514	839,319	+0.02(+0.23%)
Apr 24, 2007	9.481	9.508	9.393	9.492	446,042	+0.01(+0.06%)
Apr 23, 2007	9.590	9.623	9.486	9.486	525,464	-0.15(-1.53%)
Apr 20, 2007	9.683	9.700	9.563	9.634	625,518	+0.09(+0.92%)
Apr 19, 2007	9.497	9.568	9.431	9.547	559,972	-0.04(-0.46%)
Apr 18, 2007	9.503	9.612	9.503	9.590	550,113	+0.03(+0.29%)
Apr 17, 2007	9.557	9.596	9.492	9.563	482,923	+0.01(+0.06%)
Apr 16, 2007	9.453	9.574	9.442	9.557	844,797	+0.17(+1.81%)
Apr 13, 2007	9.360	9.388	9.300	9.388	1,202,471	+0.05(+0.53%)
Apr 12, 2007	9.262	9.338	9.212	9.338	438,556	+0.08(+0.89%)
Apr 11, 2007	9.442	9.442	9.229	9.256	947,041	-0.16(-1.74%)
Apr 10, 2007	9.410	9.453	9.377	9.421	490,957	+0.01(+0.12%)
Apr 09, 2007	9.547	9.557	9.388	9.410	471,421	-0.11(-1.15%)
Apr 05, 2007	9.530	9.552	9.481	9.519	418,290	-0.01(-0.11%)
Apr 04, 2007	9.585	9.601	9.503	9.530	380,861	-0.05(-0.57%)
Apr 03, 2007	9.552	9.640	9.519	9.585	688,691	+0.08(+0.81%)

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.