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

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
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 (%)
Jun 30, 2010 6.526 6.755 6.515 6.526 8,361 -0.04(-0.68%)
Jun 29, 2010 6.744 6.744 6.538 6.571 805,833 -0.34(-4.93%)
Jun 25, 2010 6.912 6.934 6.705 6.912 844,875 +0.17(+2.57%)
Jun 24, 2010 6.739 6.895 6.733 6.739 560 -0.07(-0.98%)
Jun 23, 2010 6.761 6.856 6.722 6.806 779,749 +0.04(+0.58%)
Jun 22, 2010 6.767 6.940 6.755 6.767 2,747 -0.09(-1.30%)
Jun 21, 2010 6.979 6.990 6.828 6.856 324,067 -0.06(-0.81%)
Jun 18, 2010 6.912 6.928 6.767 6.912 494,639 +0.06(+0.81%)
Jun 17, 2010 6.856 6.861 6.750 6.856 533 +0.13(+1.99%)
Jun 16, 2010 6.649 6.761 6.610 6.722 279,115 +0.03(+0.50%)
Jun 15, 2010 6.688 6.705 6.538 6.688 4,775 +0.09(+1.44%)
Jun 14, 2010 6.711 6.767 6.571 6.593 302,866 -0.04(-0.59%)
Jun 11, 2010 6.526 6.644 6.499 6.633 292,922 +0.01(+0.17%)
Jun 10, 2010 6.621 6.633 6.465 6.621 4,436 +0.15(+2.33%)
Jun 09, 2010 6.616 6.616 6.432 6.471 482,196 -0.07(-1.02%)
Jun 08, 2010 6.465 6.554 6.337 6.538 586,288 +0.11(+1.74%)
Jun 07, 2010 6.482 6.543 6.387 6.426 580,461 -0.04(-0.60%)
Jun 04, 2010 6.465 6.610 6.465 6.465 975,632 -0.33(-4.93%)
Jun 03, 2010 6.800 6.850 6.711 6.800 531 -0.04(-0.65%)
Jun 02, 2010 6.845 6.845 6.649 6.845 357,837 +0.13(+1.91%)
Jun 01, 2010 6.716 6.895 6.711 6.716 3,872 -0.18(-2.67%)
May 28, 2010 6.901 6.990 6.861 6.901 620,390 -0.07(-0.96%)
May 27, 2010 6.822 6.984 6.700 6.968 605,717 +0.27(+4.00%)
May 26, 2010 6.700 6.733 6.420 6.700 3,885 +0.29(+4.53%)
May 25, 2010 6.286 6.420 6.242 6.409 955,398 -0.02(-0.26%)
May 24, 2010 6.593 6.627 6.420 6.426 801,252 -0.19(-2.87%)
May 21, 2010 6.610 6.895 6.560 6.616 1,253,887 -0.09(-1.33%)
May 20, 2010 6.672 6.906 6.644 6.705 983,820 -0.37(-5.21%)
May 19, 2010 7.035 7.247 6.934 7.074 687,426 +0.01(+0.16%)
May 18, 2010 7.258 7.286 7.023 7.062 483,434 -0.12(-1.71%)
May 17, 2010 7.196 7.263 6.995 7.185 462,832 +0.04(+0.63%)
May 14, 2010 7.141 7.270 7.090 7.141 503,323 -0.18(-2.44%)
May 13, 2010 7.425 7.537 7.263 7.319 437,512 -0.16(-2.09%)
May 12, 2010 7.369 7.515 7.230 7.476 531,978 +0.15(+2.06%)
May 11, 2010 7.325 7.424 7.286 7.325 747,948 +0.20(+2.88%)
May 10, 2010 6.998 7.131 6.954 7.120 708,498 +0.43(+6.37%)
May 07, 2010 7.037 7.065 6.683 6.694 1,072,249 -0.32(-4.58%)
May 06, 2010 7.247 7.319 6.611 7.015 1,008,904 -0.26(-3.58%)
May 05, 2010 7.103 7.297 7.059 7.275 1,212,636 +0.20(+2.82%)
May 04, 2010 7.314 7.319 7.042 7.076 876,314 -0.32(-4.27%)
May 03, 2010 7.353 7.397 7.220 7.391 650,022 +0.09(+1.29%)
Apr 30, 2010 7.574 7.773 7.292 7.297 786,792 -0.25(-3.37%)
Apr 29, 2010 7.530 7.651 7.441 7.552 1,183,676 +0.07(+0.89%)
Apr 28, 2010 7.364 7.557 7.341 7.485 940,843 +0.15(+2.04%)
Apr 27, 2010 7.469 7.602 7.314 7.336 1,076,345 -0.14(-1.92%)
Apr 26, 2010 7.679 7.807 7.474 7.480 630,022 -0.19(-2.45%)
Apr 23, 2010 7.419 7.679 7.402 7.668 809,286 +0.30(+4.14%)
Apr 22, 2010 7.142 7.375 7.131 7.364 697,711 +0.18(+2.54%)
Apr 21, 2010 7.009 7.197 7.009 7.181 633,516 +0.16(+2.29%)
Apr 20, 2010 6.943 7.037 6.893 7.020 495,527 +0.13(+1.85%)
Apr 19, 2010 6.838 6.987 6.760 6.893 472,928 +0.00(+0.00%)
Apr 16, 2010 6.982 7.065 6.799 6.893 998,721 -0.26(-3.64%)
Apr 15, 2010 6.970 7.175 6.959 7.153 565,274 +0.17(+2.38%)
Apr 14, 2010 6.843 6.993 6.838 6.987 469,006 +0.18(+2.60%)
Apr 13, 2010 6.854 6.865 6.766 6.810 648,001 -0.05(-0.73%)
Apr 12, 2010 6.721 6.865 6.688 6.860 496,276 +0.14(+2.06%)
Apr 09, 2010 6.694 6.782 6.594 6.721 366,496 +0.04(+0.66%)
Apr 08, 2010 6.660 6.721 6.572 6.677 528,029 +0.01(+0.17%)
Apr 07, 2010 6.782 6.782 6.572 6.666 1,109,545 -0.15(-2.19%)
Apr 06, 2010 6.622 6.865 6.566 6.815 542,135 +0.17(+2.58%)
Apr 05, 2010 6.572 6.672 6.528 6.644 327,766 +0.08(+1.18%)
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.