Indicators

Provident Financial Services (NY: PFS )

13.46 -0.17 (-1.25%)

Official Closing Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.440	8.485	8.291	8.314	324,422	-0.10(-1.22%)
Apr 28, 2011	8.182	8.417	8.182	8.417	280,641	+0.07(+0.82%)
Apr 27, 2011	8.291	8.408	8.268	8.348	383,183	+0.05(+0.55%)
Apr 26, 2011	8.176	8.331	8.148	8.302	354,623	+0.17(+2.04%)
Apr 25, 2011	8.053	8.142	8.033	8.136	408,153	+0.07(+0.85%)
Apr 21, 2011	8.107	8.125	7.999	8.067	202,544	+0.02(+0.21%)
Apr 20, 2011	8.102	8.107	8.010	8.050	224,977	+0.05(+0.57%)
Apr 19, 2011	8.165	8.193	7.981	8.004	194,112	-0.12(-1.48%)
Apr 18, 2011	8.119	8.222	8.067	8.125	483,942	-0.13(-1.53%)
Apr 15, 2011	8.085	8.256	8.073	8.251	496,579	+0.15(+1.84%)
Apr 14, 2011	8.056	8.136	8.004	8.102	466,947	-0.03(-0.35%)
Apr 13, 2011	8.205	8.205	8.102	8.130	381,230	-0.02(-0.28%)
Apr 12, 2011	8.210	8.291	8.142	8.153	262,935	-0.10(-1.25%)
Apr 11, 2011	8.273	8.336	8.245	8.256	167,142	-0.03(-0.41%)
Apr 08, 2011	8.503	8.503	8.268	8.291	191,005	-0.17(-1.96%)
Apr 07, 2011	8.514	8.514	8.417	8.457	290,095	-0.04(-0.47%)
Apr 06, 2011	8.440	8.508	8.417	8.497	518,304	+0.09(+1.02%)
Apr 05, 2011	8.474	8.508	8.394	8.411	615,999	-0.09(-1.08%)
Apr 04, 2011	8.451	8.503	8.451	8.503	337,563	+0.06(+0.75%)

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.