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: 10:33 AM 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, 2013 9.494 9.625 9.463 9.569 199,481 +0.05(+0.52%)
Apr 29, 2013 9.525 9.562 9.456 9.519 235,494 +0.06(+0.66%)
Apr 26, 2013 9.475 9.488 9.394 9.456 204,598 -0.01(-0.13%)
Apr 25, 2013 9.481 9.556 9.419 9.469 140,981 -0.01(-0.07%)
Apr 24, 2013 9.419 9.481 9.375 9.475 177,035 +0.04(+0.40%)
Apr 23, 2013 9.319 9.450 9.288 9.438 170,261 +0.20(+2.16%)
Apr 22, 2013 9.257 9.288 9.088 9.238 170,795 -0.01(-0.14%)
Apr 19, 2013 9.101 9.263 9.044 9.250 204,263 +0.16(+1.72%)
Apr 18, 2013 9.150 9.182 9.038 9.094 240,115 -0.02(-0.27%)
Apr 17, 2013 9.182 9.207 8.994 9.119 336,770 -0.14(-1.55%)
Apr 16, 2013 9.225 9.288 9.132 9.263 297,662 +0.12(+1.37%)
Apr 15, 2013 9.375 9.413 9.119 9.138 453,792 -0.29(-3.11%)
Apr 12, 2013 9.394 9.438 9.375 9.431 266,099 -0.02(-0.20%)
Apr 11, 2013 9.394 9.463 9.356 9.450 214,225 +0.03(+0.33%)
Apr 10, 2013 9.200 9.441 9.200 9.419 270,967 +0.22(+2.44%)
Apr 09, 2013 9.319 9.325 9.194 9.194 259,446 -0.13(-1.41%)
Apr 08, 2013 9.250 9.331 9.150 9.325 149,175 +0.09(+1.01%)
Apr 05, 2013 9.076 9.232 9.063 9.232 324,613 +0.01(+0.14%)
Apr 04, 2013 9.119 9.225 9.069 9.219 163,018 +0.09(+1.03%)
Apr 03, 2013 9.275 9.275 9.107 9.126 271,386 -0.13(-1.42%)
Apr 02, 2013 9.406 9.419 9.232 9.257 198,292 -0.10(-1.07%)
Apr 01, 2013 9.525 9.525 9.288 9.356 302,310 -0.17(-1.83%)
Mar 28, 2013 9.581 9.584 9.506 9.531 152,611 -0.02(-0.26%)
Mar 27, 2013 9.544 9.562 9.469 9.556 138,549 -0.05(-0.52%)
Mar 26, 2013 9.644 9.681 9.569 9.606 184,562 +0.02(+0.20%)
Mar 25, 2013 9.587 9.656 9.497 9.587 210,734 +0.03(+0.33%)
Mar 22, 2013 9.500 9.612 9.500 9.556 192,757 +0.03(+0.33%)
Mar 21, 2013 9.512 9.569 9.481 9.525 176,473 -0.07(-0.72%)
Mar 20, 2013 9.581 9.631 9.550 9.594 142,797 +0.06(+0.59%)
Mar 19, 2013 9.531 9.606 9.481 9.537 238,242 +0.03(+0.33%)
Mar 18, 2013 9.444 9.562 9.444 9.506 213,454 -0.05(-0.52%)
Mar 15, 2013 9.675 9.756 9.556 9.556 1,044,997 -0.11(-1.10%)
Mar 14, 2013 9.569 9.669 9.525 9.662 143,104 +0.11(+1.18%)
Mar 13, 2013 9.475 9.562 9.444 9.550 148,681 +0.08(+0.86%)
Mar 12, 2013 9.531 9.544 9.431 9.469 213,486 -0.08(-0.85%)
Mar 11, 2013 9.606 9.644 9.512 9.550 226,728 -0.07(-0.78%)
Mar 08, 2013 9.681 9.681 9.575 9.625 170,000 +0.02(+0.26%)
Mar 07, 2013 9.556 9.625 9.531 9.600 141,126 +0.04(+0.39%)
Mar 06, 2013 9.544 9.594 9.488 9.562 163,174 +0.06(+0.66%)
Mar 05, 2013 9.463 9.575 9.444 9.500 288,107 +0.08(+0.86%)
Mar 04, 2013 9.413 9.456 9.319 9.419 332,076 -0.01(-0.13%)
Mar 01, 2013 9.282 9.450 9.188 9.431 217,117 +0.07(+0.80%)
Feb 28, 2013 9.300 9.388 9.269 9.356 357,882 +0.04(+0.47%)
Feb 27, 2013 9.207 9.394 9.169 9.313 296,539 +0.12(+1.29%)
Feb 26, 2013 9.207 9.275 9.144 9.194 208,294 +0.03(+0.34%)
Feb 25, 2013 9.500 9.500 9.163 9.163 308,395 -0.28(-2.97%)
Feb 22, 2013 9.388 9.444 9.331 9.444 158,210 +0.12(+1.34%)
Feb 21, 2013 9.331 9.456 9.269 9.319 215,399 -0.01(-0.07%)
Feb 20, 2013 9.494 9.494 9.319 9.325 325,084 -0.18(-1.90%)
Feb 19, 2013 9.431 9.519 9.431 9.506 252,224 +0.06(+0.66%)
Feb 15, 2013 9.475 9.500 9.408 9.444 242,765 +0.01(+0.13%)
Feb 14, 2013 9.425 9.469 9.382 9.431 162,538 -0.03(-0.33%)
Feb 13, 2013 9.450 9.469 9.338 9.463 311,971 +0.07(+0.73%)
Feb 12, 2013 9.369 9.419 9.332 9.394 210,806 +0.05(+0.53%)
Feb 11, 2013 9.252 9.375 9.245 9.344 280,062 +0.11(+1.14%)
Feb 08, 2013 9.313 9.369 9.221 9.239 414,489 -0.04(-0.40%)
Feb 07, 2013 9.332 9.394 9.276 9.276 403,790 -0.07(-0.79%)
Feb 06, 2013 9.239 9.363 9.239 9.351 235,565 +0.19(+2.09%)
Feb 04, 2013 9.276 9.369 9.143 9.159 426,725 -0.17(-1.86%)
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.