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

Provident Financial Services (NY: PFS )

13.63 +0.34 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2013 9.494 9.625 9.463 9.569 199,481 +0.05(+0.52%)
Apr 29, 2013 9.525 9.562 9.456 9.519 235,494 +0.06(+0.66%)
Apr 26, 2013 9.475 9.488 9.394 9.456 204,598 -0.01(-0.13%)
Apr 25, 2013 9.481 9.556 9.419 9.469 140,981 -0.01(-0.07%)
Apr 24, 2013 9.419 9.481 9.375 9.475 177,035 +0.04(+0.40%)
Apr 23, 2013 9.319 9.450 9.288 9.438 170,261 +0.20(+2.16%)
Apr 22, 2013 9.257 9.288 9.088 9.238 170,795 -0.01(-0.14%)
Apr 19, 2013 9.101 9.263 9.044 9.250 204,263 +0.16(+1.72%)
Apr 18, 2013 9.150 9.182 9.038 9.094 240,115 -0.02(-0.27%)
Apr 17, 2013 9.182 9.207 8.994 9.119 336,770 -0.14(-1.55%)
Apr 16, 2013 9.225 9.288 9.132 9.263 297,662 +0.12(+1.37%)
Apr 15, 2013 9.375 9.413 9.119 9.138 453,792 -0.29(-3.11%)
Apr 12, 2013 9.394 9.438 9.375 9.431 266,099 -0.02(-0.20%)
Apr 11, 2013 9.394 9.463 9.356 9.450 214,225 +0.03(+0.33%)
Apr 10, 2013 9.200 9.441 9.200 9.419 270,967 +0.22(+2.44%)
Apr 09, 2013 9.319 9.325 9.194 9.194 259,446 -0.13(-1.41%)
Apr 08, 2013 9.250 9.331 9.150 9.325 149,175 +0.09(+1.01%)
Apr 05, 2013 9.076 9.232 9.063 9.232 324,613 +0.01(+0.14%)
Apr 04, 2013 9.119 9.225 9.069 9.219 163,018 +0.09(+1.03%)
Apr 03, 2013 9.275 9.275 9.107 9.126 271,386 -0.13(-1.42%)
Apr 02, 2013 9.406 9.419 9.232 9.257 198,292 -0.10(-1.07%)
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.