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 (%)
Aug 31, 2010 6.436 6.521 6.375 6.453 16,323 +0.04(+0.62%)
Aug 30, 2010 6.606 6.617 6.414 6.414 474,148 -0.23(-3.40%)
Aug 27, 2010 6.639 6.645 6.346 6.639 455,142 +0.23(+3.61%)
Aug 26, 2010 6.589 6.617 6.403 6.408 2,345 -0.15(-2.32%)
Aug 25, 2010 6.448 6.566 6.380 6.561 2,322 +0.08(+1.22%)
Aug 24, 2010 6.583 6.583 6.380 6.482 9,437 -0.14(-2.13%)
Aug 23, 2010 6.684 6.724 6.606 6.622 535,899 -0.02(-0.25%)
Aug 20, 2010 6.470 6.645 6.380 6.639 689,891 +0.12(+1.82%)
Aug 19, 2010 6.690 6.769 6.498 6.521 8,110 -0.21(-3.18%)
Aug 18, 2010 6.752 6.792 6.639 6.735 36,393 -0.04(-0.58%)
Aug 17, 2010 6.713 6.848 6.651 6.775 5,599 +0.12(+1.78%)
Aug 16, 2010 6.397 6.735 6.358 6.656 529,897 +0.29(+4.51%)
Aug 13, 2010 6.369 6.380 6.279 6.369 784,744 +0.02(+0.27%)
Aug 12, 2010 6.465 6.482 6.296 6.352 655,814 -0.15(-2.34%)
Aug 11, 2010 6.772 6.789 6.493 6.504 10,263 -0.39(-5.59%)
Aug 10, 2010 6.956 6.995 6.806 6.889 275,743 -0.13(-1.91%)
Aug 09, 2010 6.878 7.023 6.822 7.023 247,902 +0.18(+2.61%)
Aug 06, 2010 6.845 6.990 6.727 6.845 357,126 -0.15(-2.15%)
Aug 05, 2010 7.107 7.107 6.973 6.995 348,276 -0.15(-2.03%)
Aug 04, 2010 7.297 7.342 7.085 7.141 486,826 -0.13(-1.84%)
Aug 03, 2010 7.263 7.425 7.222 7.275 199,256 -0.03(-0.46%)
Aug 02, 2010 7.291 7.369 7.157 7.308 231,651 +0.16(+2.19%)
Jul 30, 2010 7.152 7.436 7.118 7.152 528,559 -0.05(-0.70%)
Jul 29, 2010 7.213 7.291 7.051 7.202 348,396 +0.03(+0.47%)
Jul 28, 2010 7.169 7.342 7.096 7.169 3,802 -0.19(-2.58%)
Jul 27, 2010 7.291 7.425 7.285 7.358 537,794 +0.14(+1.93%)
Jul 26, 2010 7.135 7.263 7.107 7.219 438,234 +0.06(+0.86%)
Jul 23, 2010 6.912 7.185 6.845 7.157 313,642 +0.20(+2.81%)
Jul 22, 2010 6.767 6.973 6.727 6.962 433,215 +0.31(+4.70%)
Jul 21, 2010 6.956 7.018 6.644 6.649 430,003 -0.25(-3.64%)
Jul 20, 2010 6.683 6.906 6.638 6.901 429,536 +0.15(+2.15%)
Jul 19, 2010 6.755 6.811 6.633 6.755 446,330 +0.02(+0.33%)
Jul 16, 2010 6.733 6.956 6.711 6.733 664,096 -0.26(-3.67%)
Jul 15, 2010 7.113 7.118 6.884 6.990 382,260 -0.09(-1.34%)
Jul 14, 2010 7.141 7.152 7.023 7.085 400,673 -0.09(-1.32%)
Jul 13, 2010 7.180 7.202 6.917 7.180 9,297 +0.36(+5.32%)
Jul 12, 2010 6.923 6.962 6.783 6.817 257,772 -0.12(-1.77%)
Jul 09, 2010 6.940 6.945 6.778 6.940 214,735 +0.12(+1.80%)
Jul 08, 2010 6.817 6.822 6.644 6.817 624,313 +0.21(+3.13%)
Jul 07, 2010 6.376 6.621 6.376 6.610 455,873 +0.27(+4.32%)
Jul 06, 2010 6.337 6.549 6.325 6.337 4,753 -0.07(-1.05%)
Jul 02, 2010 6.404 6.521 6.345 6.404 312,023 -0.08(-1.29%)
Jul 01, 2010 6.487 6.633 6.292 6.487 1,004,425 -0.04(-0.60%)
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%)
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.