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

Provident Financial Services (NY: PFS )

16.01 -0.17 (-1.05%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 20, 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%)
Aug 01, 2011 8.095 8.095 7.911 7.963 351,007 -0.04(-0.51%)
Jul 29, 2011 7.859 8.084 7.859 8.003 377,484 -0.01(-0.07%)
Jul 28, 2011 7.980 8.049 7.980 8.009 423,033 +0.01(+0.07%)
Jul 27, 2011 8.119 8.217 7.997 8.003 581,264 -0.17(-2.05%)
Jul 26, 2011 8.350 8.361 8.136 8.171 434,068 -0.19(-2.28%)
Jul 25, 2011 8.344 8.430 8.286 8.361 291,842 -0.05(-0.62%)
Jul 22, 2011 8.482 8.488 8.309 8.413 334,040 -0.09(-1.09%)
Jul 21, 2011 8.442 8.529 8.425 8.505 564,162 +0.10(+1.24%)
Jul 20, 2011 8.430 8.517 8.367 8.402 272,976 -0.03(-0.41%)
Jul 19, 2011 8.234 8.459 8.199 8.436 465,082 +0.26(+3.18%)
Jul 18, 2011 8.257 8.292 8.113 8.176 373,645 -0.13(-1.53%)
Jul 15, 2011 8.384 8.459 8.274 8.303 523,905 -0.07(-0.83%)
Jul 14, 2011 8.505 8.505 8.292 8.373 439,993 -0.11(-1.29%)
Jul 13, 2011 8.482 8.529 8.425 8.482 373,312 +0.08(+0.89%)
Jul 12, 2011 8.303 8.517 8.276 8.407 262,806 +0.08(+0.90%)
Jul 11, 2011 8.419 8.419 8.309 8.332 323,396 -0.18(-2.17%)
Jul 08, 2011 8.604 8.627 8.436 8.517 481,931 -0.21(-2.45%)
Jul 07, 2011 8.523 8.736 8.494 8.731 748,714 +0.27(+3.21%)
Jul 06, 2011 8.338 8.459 8.292 8.459 311,045 +0.09(+1.03%)
Jul 05, 2011 8.442 8.442 8.303 8.373 335,825 -0.09(-1.02%)
Jul 01, 2011 8.263 8.488 8.234 8.459 461,892 +0.19(+2.30%)
Jun 30, 2011 8.217 8.280 8.182 8.269 362,121 +0.06(+0.77%)
Jun 29, 2011 8.188 8.228 8.113 8.205 305,253 +0.05(+0.57%)
Jun 28, 2011 8.095 8.159 8.049 8.159 349,974 +0.06(+0.78%)
Jun 27, 2011 7.968 8.119 7.945 8.095 532,289 +0.13(+1.59%)
Jun 24, 2011 7.974 8.009 7.911 7.968 539,729 +0.02(+0.22%)
Jun 23, 2011 7.945 8.015 7.813 7.951 490,130 -0.08(-0.94%)
Jun 22, 2011 7.992 8.124 7.992 8.026 579,043 -0.02(-0.29%)
Jun 21, 2011 7.997 8.061 7.974 8.049 454,942 +0.08(+1.01%)
Jun 20, 2011 8.044 8.044 7.963 7.968 484,522 +0.04(+0.51%)
Jun 17, 2011 7.916 8.107 7.899 7.928 975,523 +0.07(+0.88%)
Jun 16, 2011 7.732 7.928 7.709 7.859 727,562 +0.16(+2.10%)
Jun 15, 2011 7.616 7.795 7.616 7.697 1,003,392 +0.04(+0.53%)
Jun 14, 2011 7.610 7.703 7.547 7.657 457,481 +0.13(+1.69%)
Jun 13, 2011 7.564 7.605 7.443 7.530 357,355 +0.01(+0.15%)
Jun 10, 2011 7.530 7.605 7.403 7.518 492,109 -0.06(-0.84%)
Jun 09, 2011 7.610 7.616 7.510 7.582 339,725 -0.03(-0.45%)
Jun 08, 2011 7.674 7.732 7.610 7.616 416,567 -0.06(-0.83%)
Jun 07, 2011 7.732 7.766 7.680 7.680 270,007 -0.01(-0.15%)
Jun 06, 2011 7.686 7.735 7.610 7.691 428,975 -0.02(-0.22%)
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.