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

Provident Financial Services (NY: PFS )

13.43 -0.20 (-1.47%)
Streaming Delayed Price Updated: 9:45 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 (%)
Apr 30, 2009 6.080 6.101 5.833 5.844 840,028 -0.20(-3.26%)
Apr 29, 2009 5.806 6.080 5.663 6.041 871,987 +0.31(+5.45%)
Apr 28, 2009 5.515 5.888 5.455 5.729 843,267 +0.16(+2.85%)
Apr 27, 2009 5.570 5.707 5.477 5.570 1,228,523 -0.14(-2.49%)
Apr 24, 2009 5.521 5.844 5.477 5.713 1,293,114 +0.24(+4.30%)
Apr 23, 2009 5.669 5.669 5.329 5.477 1,510,622 -0.12(-2.06%)
Apr 22, 2009 5.778 6.036 5.521 5.592 1,229,655 -0.45(-7.43%)
Apr 21, 2009 5.674 6.047 5.417 6.041 1,435,819 +0.32(+5.65%)
Apr 20, 2009 6.195 6.255 5.691 5.718 1,249,841 -0.66(-10.31%)
Apr 17, 2009 6.233 6.490 6.101 6.375 870,100 +0.16(+2.65%)
Apr 16, 2009 6.096 6.288 5.877 6.211 1,097,104 +0.20(+3.28%)
Apr 15, 2009 5.915 6.041 5.685 6.014 1,220,457 -0.07(-1.08%)
Apr 14, 2009 6.709 6.731 6.047 6.080 1,137,156 -0.71(-10.48%)
Apr 13, 2009 6.392 6.830 6.304 6.792 949,152 +0.30(+4.55%)
Apr 09, 2009 6.107 6.512 6.008 6.496 1,069,419 +0.55(+9.31%)
Apr 08, 2009 5.965 6.069 5.789 5.943 452,984 +0.01(+0.18%)
Apr 07, 2009 5.926 6.167 5.893 5.932 876,933 -0.10(-1.63%)
Apr 06, 2009 6.058 6.326 5.871 6.030 704,342 -0.14(-2.22%)
Apr 03, 2009 6.041 6.205 5.975 6.167 1,190,696 +0.10(+1.72%)
Apr 02, 2009 6.145 6.310 6.025 6.063 1,235,248 +0.08(+1.37%)
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.