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

Provident Financial Services (NY: PFS )

15.93 -0.25 (-1.55%)
Streaming Delayed Price Updated: 2:02 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 (%)
Feb 26, 2010 6.201 6.267 6.046 6.068 408,920 -0.13(-2.06%)
Feb 25, 2010 6.201 6.251 6.134 6.195 449,695 -0.07(-1.15%)
Feb 24, 2010 6.157 6.301 6.123 6.267 540,300 +0.12(+1.89%)
Feb 23, 2010 6.107 6.179 6.057 6.151 777,227 +0.05(+0.82%)
Feb 22, 2010 6.018 6.151 6.018 6.101 481,841 +0.09(+1.47%)
Feb 19, 2010 5.979 6.062 5.946 6.013 416,374 +0.03(+0.56%)
Feb 18, 2010 5.858 5.979 5.819 5.979 397,313 +0.13(+2.27%)
Feb 17, 2010 5.852 5.907 5.780 5.847 394,337 +0.00(+0.00%)
Feb 16, 2010 5.730 5.847 5.680 5.847 491,544 +0.16(+2.82%)
Feb 12, 2010 5.609 5.686 5.686 5.686 489,115 +0.03(+0.59%)
Feb 11, 2010 5.631 5.694 5.597 5.653 604,683 -0.01(-0.10%)
Feb 10, 2010 5.609 5.686 5.548 5.658 1,120,366 +0.05(+0.89%)
Feb 09, 2010 5.625 5.702 5.581 5.609 1,057,168 +0.02(+0.39%)
Feb 08, 2010 5.685 5.685 5.548 5.587 797,377 -0.07(-1.16%)
Feb 05, 2010 5.696 5.828 5.483 5.652 1,126,483 +0.00(+0.00%)
Feb 04, 2010 5.800 5.828 5.554 5.652 1,519,545 -0.01(-0.19%)
Feb 03, 2010 5.762 5.778 5.619 5.663 812,566 -0.10(-1.71%)
Feb 02, 2010 5.904 5.904 5.685 5.762 1,207,238 -0.14(-2.41%)
Feb 01, 2010 6.096 6.112 5.849 5.904 1,547,377 -0.34(-5.44%)
Jan 29, 2010 6.134 6.436 6.118 6.244 1,161,206 +0.16(+2.70%)
Jan 28, 2010 6.408 6.572 6.041 6.080 1,088,552 -0.33(-5.21%)
Jan 27, 2010 6.184 6.436 6.162 6.414 628,168 +0.19(+2.99%)
Jan 26, 2010 6.238 6.331 6.178 6.227 579,079 -0.03(-0.44%)
Jan 25, 2010 6.425 6.474 6.129 6.255 561,984 -0.10(-1.55%)
Jan 22, 2010 6.534 6.775 6.326 6.353 843,489 -0.21(-3.17%)
Jan 21, 2010 6.375 6.655 6.353 6.562 1,541,220 +0.21(+3.36%)
Jan 20, 2010 6.370 6.468 6.178 6.348 786,203 -0.07(-1.02%)
Jan 19, 2010 6.090 6.436 6.085 6.414 640,132 +0.28(+4.65%)
Jan 15, 2010 6.266 6.129 6.129 6.129 705,488 -0.19(-2.95%)
Jan 14, 2010 6.162 6.342 6.129 6.315 449,037 +0.15(+2.40%)
Jan 13, 2010 6.052 6.244 5.954 6.167 395,634 +0.12(+1.99%)
Jan 12, 2010 6.123 6.162 6.019 6.047 478,989 -0.15(-2.39%)
Jan 11, 2010 6.304 6.371 6.151 6.195 625,137 -0.09(-1.39%)
Jan 08, 2010 5.866 6.293 5.817 6.282 1,016,955 +0.38(+6.40%)
Jan 07, 2010 5.795 5.959 5.751 5.904 538,798 +0.11(+1.89%)
Jan 06, 2010 5.691 5.860 5.669 5.795 736,985 +0.09(+1.54%)
Jan 05, 2010 5.882 5.888 5.658 5.707 659,648 -0.18(-2.98%)
Jan 04, 2010 5.899 5.937 5.817 5.882 319,670 +0.05(+0.85%)
Dec 31, 2009 5.959 5.833 5.833 5.833 336,859 -0.11(-1.84%)
Dec 30, 2009 5.882 5.959 5.844 5.943 268,043 +0.01(+0.18%)
Dec 29, 2009 5.899 5.965 5.885 5.932 190,085 +0.02(+0.37%)
Dec 28, 2009 6.003 6.003 5.882 5.910 182,231 -0.09(-1.46%)
Dec 24, 2009 5.965 5.997 5.915 5.997 61,299 +0.08(+1.29%)
Dec 23, 2009 5.954 5.970 5.882 5.921 248,845 +0.02(+0.28%)
Dec 22, 2009 5.975 5.997 5.806 5.904 501,640 -0.04(-0.74%)
Dec 21, 2009 5.866 5.959 5.822 5.948 359,328 +0.10(+1.69%)
Dec 18, 2009 5.817 5.849 5.718 5.849 857,492 +0.09(+1.62%)
Dec 17, 2009 5.800 5.840 5.707 5.756 448,021 -0.04(-0.66%)
Dec 16, 2009 5.849 5.871 5.778 5.795 533,494 +0.02(+0.28%)
Dec 15, 2009 5.839 5.899 5.756 5.778 547,900 -0.09(-1.59%)
Dec 14, 2009 5.756 5.871 5.745 5.871 347,367 +0.08(+1.32%)
Dec 11, 2009 5.800 5.844 5.713 5.795 245,845 +0.01(+0.19%)
Dec 10, 2009 5.910 5.965 5.745 5.784 503,810 -0.15(-2.49%)
Dec 09, 2009 5.926 6.008 5.839 5.932 412,484 +0.03(+0.46%)
Dec 08, 2009 5.904 6.025 5.866 5.904 604,376 -0.05(-0.92%)
Dec 07, 2009 6.008 6.080 5.899 5.959 364,701 -0.05(-0.91%)
Dec 04, 2009 5.904 6.019 5.849 6.014 707,153 +0.18(+3.10%)
Dec 03, 2009 5.975 6.052 5.817 5.833 550,650 -0.10(-1.66%)
Dec 02, 2009 5.855 5.997 5.795 5.932 511,601 +0.10(+1.69%)
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.