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

Provident Financial Services (NY: PFS )

13.46 -0.18 (-1.28%)
Streaming Delayed Price Updated: 1:39 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 (%)
Sep 30, 2009 5.751 5.751 5.488 5.636 569,017 -0.12(-2.00%)
Sep 29, 2009 5.795 5.811 5.636 5.751 816,897 -0.02(-0.38%)
Sep 28, 2009 5.619 5.817 5.603 5.773 423,972 +0.13(+2.23%)
Sep 25, 2009 5.822 5.839 5.510 5.647 1,279,397 -0.20(-3.37%)
Sep 24, 2009 6.173 6.216 5.729 5.844 1,007,685 -0.32(-5.16%)
Sep 23, 2009 6.238 6.321 6.140 6.162 393,614 -0.08(-1.32%)
Sep 22, 2009 6.326 6.326 6.041 6.244 381,986 -0.01(-0.18%)
Sep 21, 2009 6.211 6.288 6.123 6.255 410,587 -0.08(-1.30%)
Sep 18, 2009 6.326 6.375 6.096 6.337 769,521 +0.03(+0.52%)
Sep 17, 2009 6.616 6.655 6.299 6.304 441,772 +0.03(+0.44%)
Sep 16, 2009 6.162 6.687 6.129 6.277 618,856 +0.18(+2.96%)
Sep 15, 2009 5.992 6.145 5.860 6.096 477,375 +0.07(+1.18%)
Sep 14, 2009 6.041 6.096 5.959 6.025 375,008 -0.07(-1.08%)
Sep 11, 2009 6.090 6.123 5.992 6.090 301,028 +0.02(+0.27%)
Sep 10, 2009 6.047 6.085 5.904 6.074 358,532 +0.01(+0.18%)
Sep 09, 2009 5.948 6.118 5.871 6.063 493,310 +0.12(+1.93%)
Sep 08, 2009 5.937 5.992 5.839 5.948 370,657 +0.05(+0.84%)
Sep 04, 2009 5.932 5.970 5.800 5.899 393,439 -0.03(-0.46%)
Sep 03, 2009 5.871 5.932 5.833 5.926 885,214 +0.08(+1.31%)
Sep 02, 2009 5.866 5.904 5.828 5.849 608,000 -0.05(-0.84%)
Sep 01, 2009 6.014 6.118 5.860 5.899 1,019,617 -0.14(-2.27%)
Aug 31, 2009 6.069 6.112 5.926 6.036 824,910 -0.08(-1.34%)
Aug 28, 2009 6.277 6.277 6.041 6.118 425,763 -0.12(-1.85%)
Aug 27, 2009 6.299 6.326 6.008 6.233 443,241 -0.04(-0.70%)
Aug 26, 2009 6.145 6.392 6.145 6.277 528,913 +0.10(+1.69%)
Aug 25, 2009 6.200 6.244 6.041 6.173 602,670 -0.01(-0.18%)
Aug 24, 2009 6.386 6.408 6.140 6.184 543,697 -0.16(-2.59%)
Aug 21, 2009 6.178 6.430 6.178 6.348 766,439 +0.22(+3.57%)
Aug 20, 2009 6.047 6.145 6.008 6.129 539,868 +0.08(+1.36%)
Aug 19, 2009 6.014 6.123 5.910 6.047 345,388 +0.01(+0.18%)
Aug 18, 2009 6.096 6.096 5.965 6.036 447,957 -0.14(-2.31%)
Aug 17, 2009 6.216 6.266 5.981 6.178 1,349,075 -0.19(-3.01%)
Aug 14, 2009 6.479 6.512 6.205 6.370 732,074 -0.13(-1.94%)
Aug 13, 2009 6.655 6.655 6.386 6.496 415,949 -0.12(-1.82%)
Aug 12, 2009 6.540 6.687 6.501 6.616 735,052 +0.08(+1.26%)
Aug 11, 2009 6.803 6.813 6.436 6.534 552,275 -0.29(-4.25%)
Aug 10, 2009 6.841 7.115 6.781 6.824 615,524 -0.03(-0.40%)
Aug 07, 2009 6.622 6.945 6.551 6.852 1,207,766 +0.36(+5.48%)
Aug 06, 2009 6.709 6.786 6.375 6.496 784,947 -0.11(-1.66%)
Aug 05, 2009 6.660 6.715 6.518 6.605 625,044 -0.04(-0.58%)
Aug 04, 2009 6.485 6.715 6.397 6.644 645,969 +0.13(+1.93%)
Aug 03, 2009 6.545 6.572 6.507 6.518 801,021 +0.03(+0.51%)
Jul 31, 2009 6.397 6.523 6.342 6.485 531,480 +0.03(+0.51%)
Jul 30, 2009 6.337 6.523 6.238 6.452 789,090 +0.22(+3.51%)
Jul 29, 2009 6.118 6.326 5.981 6.233 653,928 -0.06(-0.96%)
Jul 28, 2009 6.184 6.386 6.069 6.293 809,323 -0.01(-0.17%)
Jul 27, 2009 6.041 6.375 6.025 6.304 1,722,378 +0.26(+4.26%)
Jul 24, 2009 5.992 6.112 5.899 6.047 1,150 +0.06(+1.01%)
Jul 23, 2009 5.576 6.019 5.576 5.986 1,627,849 +0.38(+6.74%)
Jul 22, 2009 5.477 5.625 5.422 5.609 1,006,082 +0.10(+1.79%)
Jul 21, 2009 5.740 5.745 5.400 5.510 811,432 -0.18(-3.08%)
Jul 20, 2009 5.652 5.729 5.652 5.685 799,455 +0.10(+1.86%)
Jul 17, 2009 5.680 5.773 5.450 5.581 1,554,459 -0.08(-1.45%)
Jul 16, 2009 5.521 5.696 5.335 5.663 1,188,321 +0.13(+2.27%)
Jul 15, 2009 5.455 5.543 5.324 5.537 1,334,522 +0.21(+4.01%)
Jul 14, 2009 5.324 5.400 5.214 5.324 714,787 +0.01(+0.21%)
Jul 13, 2009 5.121 5.313 5.121 5.313 1,154,124 +0.25(+4.86%)
Jul 10, 2009 4.979 5.088 4.935 5.066 693,374 +0.07(+1.43%)
Jul 09, 2009 4.940 5.159 4.918 4.995 1,292,654 +0.14(+2.82%)
Jul 08, 2009 4.940 5.110 4.776 4.858 866,485 -0.04(-0.89%)
Jul 07, 2009 4.995 5.044 4.875 4.902 659,823 -0.10(-2.08%)
Jul 06, 2009 4.853 5.028 4.798 5.006 818,131 +0.19(+3.86%)
Jul 02, 2009 5.061 5.061 4.820 4.820 1,318,546 -0.32(-6.28%)
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.