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

Provident Financial Services (NY: PFS )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 3:31 PM 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 (%)
Aug 31, 2011 7.433 7.468 7.240 7.328 749,948 -0.05(-0.63%)
Aug 30, 2011 7.392 7.444 7.223 7.374 762,572 -0.05(-0.71%)
Aug 29, 2011 7.135 7.438 7.129 7.427 590,492 +0.38(+5.38%)
Aug 26, 2011 6.937 7.129 6.808 7.048 604,700 +0.06(+0.83%)
Aug 25, 2011 7.316 7.421 6.884 6.989 928,867 -0.06(-0.91%)
Aug 24, 2011 6.791 7.083 6.791 7.053 491,893 +0.26(+3.78%)
Aug 23, 2011 6.470 6.808 6.406 6.797 648,070 +0.36(+5.53%)
Aug 22, 2011 6.622 6.645 6.347 6.441 525,595 +0.10(+1.56%)
Aug 19, 2011 6.441 6.692 6.342 6.342 545,803 -0.22(-3.29%)
Aug 18, 2011 6.878 6.884 6.476 6.557 944,676 -0.54(-7.57%)
Aug 17, 2011 7.094 7.158 7.024 7.094 285,144 +0.06(+0.83%)
Aug 16, 2011 7.077 7.158 6.972 7.036 452,082 -0.15(-2.11%)
Aug 15, 2011 7.077 7.205 7.065 7.188 381,940 +0.20(+2.92%)
Aug 12, 2011 7.269 7.328 6.913 6.983 564,604 -0.22(-3.00%)
Aug 11, 2011 6.820 7.293 6.767 7.199 872,302 +0.44(+6.47%)
Aug 10, 2011 7.143 7.160 6.733 6.762 1,172,300 -0.54(-7.43%)
Aug 09, 2011 7.252 7.310 6.577 7.304 1,129,988 +0.43(+6.21%)
Aug 08, 2011 7.252 7.668 6.871 6.877 1,054,231 -0.66(-8.81%)
Aug 05, 2011 7.737 7.801 7.472 7.541 627,197 -0.11(-1.43%)
Aug 04, 2011 7.928 8.015 7.651 7.651 721,220 -0.37(-4.61%)
Aug 03, 2011 7.830 8.032 7.726 8.020 524,958 +0.18(+2.28%)
Aug 02, 2011 7.922 8.061 7.830 7.841 443,389 -0.12(-1.52%)
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.