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

Provident Financial Services (NY: PFS )

16.02 -0.16 (-0.99%)
Streaming Delayed Price Updated: 1:31 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 (%)
Apr 30, 2009 6.080 6.102 5.834 5.845 839,914 -0.20(-3.26%)
Apr 29, 2009 5.806 6.080 5.664 6.042 871,869 +0.31(+5.45%)
Apr 28, 2009 5.516 5.889 5.456 5.730 843,153 +0.16(+2.85%)
Apr 27, 2009 5.571 5.708 5.478 5.571 1,228,357 -0.14(-2.49%)
Apr 24, 2009 5.522 5.845 5.478 5.713 1,292,940 +0.24(+4.30%)
Apr 23, 2009 5.670 5.670 5.330 5.478 1,510,418 -0.12(-2.06%)
Apr 22, 2009 5.779 6.037 5.522 5.593 1,229,489 -0.45(-7.43%)
Apr 21, 2009 5.675 6.047 5.418 6.042 1,435,625 +0.32(+5.65%)
Apr 20, 2009 6.195 6.256 5.691 5.719 1,249,672 -0.66(-10.31%)
Apr 17, 2009 6.234 6.491 6.102 6.376 869,983 +0.16(+2.65%)
Apr 16, 2009 6.097 6.289 5.878 6.212 1,096,956 +0.20(+3.28%)
Apr 15, 2009 5.916 6.042 5.686 6.015 1,220,292 -0.07(-1.08%)
Apr 14, 2009 6.710 6.732 6.047 6.080 1,137,003 -0.71(-10.48%)
Apr 13, 2009 6.393 6.831 6.305 6.792 949,024 +0.30(+4.55%)
Apr 09, 2009 6.108 6.513 6.009 6.497 1,069,275 +0.55(+9.31%)
Apr 08, 2009 5.965 6.069 5.790 5.943 452,923 +0.01(+0.18%)
Apr 07, 2009 5.927 6.168 5.894 5.932 876,814 -0.10(-1.63%)
Apr 06, 2009 6.058 6.327 5.872 6.031 704,247 -0.14(-2.22%)
Apr 03, 2009 6.042 6.206 5.976 6.168 1,190,535 +0.10(+1.72%)
Apr 02, 2009 6.146 6.310 6.026 6.064 1,235,081 +0.08(+1.37%)
Apr 01, 2009 5.823 6.080 5.675 5.982 776,973 +0.06(+1.02%)
Mar 31, 2009 5.823 6.026 5.730 5.921 1,275,975 +0.20(+3.45%)
Mar 30, 2009 5.686 5.834 5.522 5.724 1,358,793 -0.42(-6.86%)
Mar 26, 2009 6.119 6.195 5.878 6.146 1,087,326 +0.10(+1.72%)
Mar 25, 2009 5.806 6.080 5.680 6.042 1,024,032 +0.32(+5.55%)
Mar 24, 2009 6.157 6.365 5.697 5.724 1,118,333 -0.59(-9.37%)
Mar 23, 2009 5.954 6.327 5.932 6.316 1,177,077 +0.72(+12.93%)
Mar 20, 2009 5.620 5.801 5.565 5.593 943,624 -0.03(-0.58%)
Mar 19, 2009 5.987 6.020 5.544 5.626 953,206 -0.35(-5.87%)
Mar 18, 2009 5.522 6.020 5.418 5.976 1,181,683 +0.41(+7.38%)
Mar 17, 2009 5.182 5.571 5.155 5.565 878,247 +0.39(+7.63%)
Mar 16, 2009 5.275 5.494 5.138 5.171 761,673 -0.03(-0.63%)
Mar 13, 2009 5.259 5.303 5.100 5.204 0 -0.04(-0.73%)
Mar 12, 2009 4.684 5.286 4.530 5.242 1,131,333 +0.50(+10.64%)
Mar 11, 2009 4.749 4.985 4.678 4.738 1,185,497 +0.01(+0.12%)
Mar 10, 2009 4.355 4.749 4.355 4.733 1,020,268 +0.41(+9.37%)
Mar 09, 2009 4.399 4.541 4.278 4.327 560,190 -0.14(-3.07%)
Mar 06, 2009 4.486 4.629 4.306 4.464 0 -0.04(-0.97%)
Mar 05, 2009 4.815 4.908 4.437 4.508 527,115 -0.36(-7.42%)
Mar 04, 2009 5.072 5.160 4.711 4.870 883,054 -0.20(-4.00%)
Mar 02, 2009 5.007 5.292 5.007 5.072 1,171,064 -0.04(-0.86%)
Feb 27, 2009 4.892 5.275 4.875 5.116 0 +0.16(+3.20%)
Feb 26, 2009 4.870 5.198 4.826 4.957 979,890 +0.18(+3.78%)
Feb 25, 2009 4.870 4.897 4.552 4.777 1,190,448 -0.12(-2.46%)
Feb 24, 2009 4.809 4.914 4.590 4.897 1,498,150 +0.15(+3.23%)
Feb 23, 2009 5.061 5.083 4.716 4.744 1,242,098 -0.25(-4.94%)
Feb 20, 2009 4.848 5.122 4.711 4.990 1,881,365 +0.07(+1.33%)
Feb 19, 2009 5.040 5.122 4.919 4.925 1,043,275 -0.10(-2.07%)
Feb 18, 2009 5.144 5.264 4.935 5.029 1,279,496 -0.06(-1.18%)
Feb 17, 2009 5.297 5.346 5.072 5.089 1,219,122 -0.36(-6.63%)
Feb 13, 2009 5.615 5.615 4.207 5.450 1,344,296 -0.18(-3.21%)
Feb 12, 2009 5.505 5.675 5.434 5.631 1,466,345 -0.01(-0.10%)
Feb 11, 2009 5.615 5.839 5.527 5.637 1,044,124 +0.03(+0.59%)
Feb 10, 2009 5.927 6.047 5.593 5.604 1,114,906 -0.38(-6.32%)
Feb 09, 2009 6.004 6.124 5.867 5.982 771,799 -0.04(-0.64%)
Feb 06, 2009 5.812 6.047 5.774 6.020 1,054,085 +0.24(+4.07%)
Feb 05, 2009 5.582 5.921 5.516 5.785 1,292,189 +0.15(+2.62%)
Feb 04, 2009 5.686 5.809 5.587 5.637 1,210,655 -0.06(-1.06%)
Feb 03, 2009 5.938 5.949 5.560 5.697 1,132,437 -0.21(-3.61%)
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.