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

Provident Financial Services (NY: PFS )

14.12 -0.29 (-1.98%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 3, 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 (%)
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%)
Jul 01, 2009 5.039 5.159 5.039 5.143 524,269 +0.16(+3.19%)
Jun 30, 2009 5.116 5.116 4.929 4.984 659,055 -0.11(-2.15%)
Jun 29, 2009 5.154 5.296 4.929 5.094 942,092 -0.11(-2.11%)
Jun 26, 2009 5.236 5.269 5.127 5.203 1,437,632 -0.05(-1.04%)
Jun 25, 2009 5.066 5.258 5.055 5.258 928,285 +0.05(+0.95%)
Jun 24, 2009 5.242 5.242 5.154 5.209 746,927 +0.01(+0.11%)
Jun 23, 2009 5.231 5.302 5.170 5.203 1,078,987 +0.00(+0.00%)
Jun 22, 2009 5.263 5.269 5.148 5.203 1,022,878 -0.02(-0.42%)
Jun 19, 2009 5.346 5.406 5.203 5.225 1,690,923 -0.05(-1.04%)
Jun 18, 2009 5.307 5.378 5.203 5.280 478,222 -0.05(-1.03%)
Jun 17, 2009 5.455 5.488 5.203 5.335 1,117,889 -0.13(-2.40%)
Jun 16, 2009 5.510 5.614 5.384 5.466 612,935 -0.04(-0.80%)
Jun 15, 2009 5.619 5.658 5.406 5.510 812,265 -0.18(-3.18%)
Jun 12, 2009 5.713 5.877 5.559 5.691 889,653 -0.06(-1.05%)
Jun 11, 2009 5.543 5.937 5.477 5.751 1,627,027 +0.24(+4.37%)
Jun 10, 2009 5.614 5.614 5.368 5.510 916,503 -0.01(-0.20%)
Jun 09, 2009 5.543 5.592 5.461 5.521 656,561 +0.03(+0.50%)
Jun 08, 2009 5.537 5.581 5.450 5.493 878,841 -0.04(-0.69%)
Jun 05, 2009 5.658 5.696 5.346 5.532 1,354,704 -0.10(-1.75%)
Jun 04, 2009 5.280 5.663 5.247 5.630 1,287,674 +0.37(+7.08%)
Jun 03, 2009 5.225 5.302 5.181 5.258 519,012 -0.02(-0.31%)
Jun 02, 2009 5.362 5.483 5.187 5.274 903,405 -0.13(-2.43%)
Jun 01, 2009 5.477 5.570 5.335 5.406 866,776 +0.02(+0.30%)
May 29, 2009 5.302 5.389 5.198 5.389 880,986 +0.12(+2.29%)
May 28, 2009 5.214 5.318 5.066 5.269 1,099,857 +0.09(+1.69%)
May 27, 2009 5.428 5.428 5.132 5.181 1,106,485 -0.27(-4.92%)
May 26, 2009 5.055 5.450 5.050 5.450 923,253 +0.35(+6.87%)
May 22, 2009 5.247 5.247 5.099 5.099 524,185 -0.12(-2.31%)
May 21, 2009 5.302 5.324 5.105 5.220 1,343,579 -0.13(-2.46%)
May 20, 2009 5.554 5.806 5.324 5.351 2,050,368 -0.13(-2.40%)
May 19, 2009 5.674 5.702 5.461 5.483 1,374,954 -0.19(-3.29%)
May 18, 2009 5.302 5.691 5.302 5.669 1,292,348 +0.48(+9.29%)
May 15, 2009 5.231 5.296 5.110 5.187 1,125,008 -0.05(-0.94%)
May 14, 2009 5.105 5.302 5.006 5.236 984,153 +0.16(+3.24%)
May 13, 2009 5.247 5.296 5.066 5.072 1,154,277 -0.32(-5.89%)
May 12, 2009 5.669 5.707 5.247 5.389 1,300,808 -0.26(-4.56%)
May 11, 2009 6.063 6.063 5.630 5.647 1,403,279 -0.55(-8.84%)
May 08, 2009 5.609 6.195 5.609 6.195 1,398,081 +0.57(+10.13%)
May 07, 2009 5.806 5.981 5.587 5.625 1,468,199 -0.13(-2.19%)
May 06, 2009 5.619 5.882 5.548 5.751 1,529,042 +0.11(+1.94%)
May 05, 2009 5.888 5.921 5.559 5.641 1,370,561 -0.31(-5.16%)
May 04, 2009 5.833 5.981 5.647 5.948 1,058,800 +0.16(+2.84%)
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.