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 (%)
Jul 29, 2011 7.860 8.085 7.860 8.004 377,434 -0.01(-0.07%)
Jul 28, 2011 7.981 8.050 7.981 8.010 422,976 +0.01(+0.07%)
Jul 27, 2011 8.120 8.218 7.998 8.004 581,185 -0.17(-2.05%)
Jul 26, 2011 8.351 8.362 8.137 8.172 434,010 -0.19(-2.28%)
Jul 25, 2011 8.345 8.432 8.287 8.362 291,803 -0.05(-0.62%)
Jul 22, 2011 8.484 8.489 8.310 8.414 333,995 -0.09(-1.09%)
Jul 21, 2011 8.443 8.530 8.426 8.507 564,086 +0.10(+1.24%)
Jul 20, 2011 8.432 8.518 8.368 8.403 272,939 -0.03(-0.41%)
Jul 19, 2011 8.235 8.460 8.201 8.437 465,019 +0.26(+3.18%)
Jul 18, 2011 8.258 8.293 8.114 8.177 373,595 -0.13(-1.53%)
Jul 15, 2011 8.385 8.460 8.276 8.304 523,835 -0.07(-0.83%)
Jul 14, 2011 8.507 8.507 8.293 8.374 439,934 -0.11(-1.29%)
Jul 13, 2011 8.484 8.530 8.426 8.484 373,262 +0.08(+0.89%)
Jul 12, 2011 8.304 8.518 8.277 8.408 262,771 +0.08(+0.90%)
Jul 11, 2011 8.420 8.420 8.310 8.333 323,352 -0.18(-2.17%)
Jul 08, 2011 8.605 8.628 8.437 8.518 481,866 -0.21(-2.45%)
Jul 07, 2011 8.524 8.738 8.495 8.732 748,613 +0.27(+3.21%)
Jul 06, 2011 8.339 8.460 8.293 8.460 311,003 +0.09(+1.03%)
Jul 05, 2011 8.443 8.443 8.304 8.374 335,780 -0.09(-1.02%)
Jul 01, 2011 8.264 8.489 8.235 8.460 461,830 +0.19(+2.30%)
Jun 30, 2011 8.218 8.281 8.183 8.270 362,073 +0.06(+0.77%)
Jun 29, 2011 8.189 8.229 8.114 8.206 305,212 +0.05(+0.57%)
Jun 28, 2011 8.097 8.160 8.050 8.160 349,927 +0.06(+0.78%)
Jun 27, 2011 7.970 8.120 7.946 8.097 532,217 +0.13(+1.59%)
Jun 24, 2011 7.975 8.010 7.912 7.970 539,656 +0.02(+0.22%)
Jun 23, 2011 7.946 8.016 7.814 7.952 490,063 -0.08(-0.94%)
Jun 22, 2011 7.993 8.125 7.993 8.027 578,965 -0.02(-0.29%)
Jun 21, 2011 7.998 8.062 7.975 8.050 454,881 +0.08(+1.01%)
Jun 20, 2011 8.045 8.045 7.964 7.970 484,456 +0.04(+0.51%)
Jun 17, 2011 7.918 8.108 7.900 7.929 975,391 +0.07(+0.88%)
Jun 16, 2011 7.733 7.929 7.710 7.860 727,463 +0.16(+2.10%)
Jun 15, 2011 7.617 7.796 7.617 7.698 1,003,256 +0.04(+0.53%)
Jun 14, 2011 7.611 7.704 7.548 7.658 457,419 +0.13(+1.69%)
Jun 13, 2011 7.565 7.606 7.444 7.531 357,307 +0.01(+0.15%)
Jun 10, 2011 7.531 7.606 7.404 7.519 492,043 -0.06(-0.84%)
Jun 09, 2011 7.611 7.617 7.511 7.583 339,680 -0.03(-0.45%)
Jun 08, 2011 7.675 7.733 7.611 7.617 416,510 -0.06(-0.83%)
Jun 07, 2011 7.733 7.767 7.681 7.681 269,971 -0.01(-0.15%)
Jun 06, 2011 7.687 7.736 7.611 7.692 428,917 -0.02(-0.22%)
Jun 03, 2011 7.848 7.871 7.710 7.710 605,886 -0.26(-3.26%)
May 24, 2011 8.050 8.062 7.952 7.970 580,364 -0.07(-0.86%)
May 23, 2011 8.027 8.102 8.004 8.039 452,756 -0.10(-1.28%)
May 20, 2011 8.177 8.224 8.137 8.143 377,369 -0.07(-0.84%)
May 19, 2011 8.201 8.281 7.952 8.212 749,456 +0.05(+0.57%)
May 18, 2011 8.149 8.172 8.102 8.166 508,605 +0.03(+0.43%)
May 17, 2011 8.039 8.160 8.016 8.131 291,406 +0.05(+0.64%)
May 16, 2011 8.062 8.172 8.027 8.079 470,723 +0.00(+0.00%)
May 13, 2011 8.177 8.287 8.045 8.079 567,592 -0.08(-0.92%)
May 12, 2011 8.027 8.189 7.935 8.154 299,754 +0.13(+1.58%)
May 11, 2011 8.062 8.136 8.022 8.027 314,770 -0.07(-0.85%)
May 10, 2011 8.056 8.096 8.033 8.096 504,873 +0.09(+1.14%)
May 09, 2011 7.999 8.050 7.976 8.004 520,606 -0.03(-0.36%)
May 06, 2011 8.170 8.251 8.022 8.033 361,599 -0.07(-0.85%)
May 05, 2011 8.130 8.233 8.085 8.102 478,518 -0.06(-0.70%)
May 04, 2011 8.153 8.205 8.090 8.159 544,661 +0.01(+0.07%)
May 03, 2011 8.119 8.176 8.062 8.153 415,811 +0.02(+0.21%)
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.