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

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 8.199 8.451 8.122 8.380 733,189 +0.19(+2.27%)
Dec 30, 2008 8.079 8.216 7.925 8.194 831,583 +0.20(+2.47%)
Dec 29, 2008 8.237 8.248 7.909 7.997 646,121 -0.30(-3.57%)
Dec 26, 2008 8.232 8.298 8.079 8.292 426,088 +0.13(+1.54%)
Dec 24, 2008 8.090 8.221 7.975 8.166 316,644 -0.01(-0.13%)
Dec 23, 2008 8.172 8.243 8.018 8.177 627,171 +0.05(+0.61%)
Dec 22, 2008 8.101 8.221 7.909 8.128 626,309 +0.07(+0.82%)
Dec 19, 2008 8.309 8.451 7.936 8.062 2,776,722 -0.12(-1.47%)
Dec 18, 2008 7.964 8.265 7.920 8.183 1,325,342 +0.25(+3.18%)
Dec 17, 2008 7.723 8.013 7.608 7.931 1,192,188 +0.14(+1.76%)
Dec 16, 2008 7.367 7.832 7.350 7.794 1,026,714 +0.49(+6.75%)
Dec 15, 2008 7.575 7.684 7.060 7.301 692,989 -0.30(-3.89%)
Dec 12, 2008 7.131 7.602 7.000 7.597 989,555 +0.44(+6.12%)
Dec 11, 2008 7.602 7.695 7.115 7.159 904,343 -0.57(-7.37%)
Dec 10, 2008 7.942 8.024 7.531 7.728 1,185,940 -0.26(-3.22%)
Dec 09, 2008 7.871 8.374 7.854 7.986 972,521 -0.05(-0.68%)
Dec 08, 2008 8.007 8.194 7.799 8.040 937,120 +0.24(+3.09%)
Dec 05, 2008 7.295 7.799 6.956 7.799 1,264,966 +0.41(+5.56%)
Dec 04, 2008 7.662 7.706 7.230 7.389 1,106,335 -0.27(-3.57%)
Dec 03, 2008 7.356 7.854 7.235 7.662 1,191,954 +0.21(+2.87%)
Dec 02, 2008 6.950 7.460 6.928 7.449 1,163,169 +0.55(+7.94%)
Dec 01, 2008 7.925 8.128 6.890 6.901 1,521,595 -1.31(-15.94%)
Nov 28, 2008 8.106 8.276 8.018 8.210 493,602 +0.02(+0.20%)
Nov 26, 2008 7.810 8.194 7.810 8.194 1,655,431 +0.11(+1.36%)
Nov 25, 2008 8.396 8.396 7.794 8.084 1,318,110 -0.18(-2.12%)
Nov 24, 2008 7.739 8.615 7.301 8.259 1,810,462 +0.94(+12.87%)
Nov 21, 2008 7.350 7.383 6.572 7.317 1,940,999 +0.18(+2.53%)
Nov 20, 2008 7.482 7.777 7.076 7.137 1,337,792 -0.57(-7.39%)
Nov 19, 2008 8.205 8.489 7.695 7.706 1,085,992 -0.55(-6.64%)
Nov 18, 2008 8.511 8.698 7.827 8.254 935,247 -0.19(-2.27%)
Nov 17, 2008 8.155 8.824 8.057 8.446 919,808 +0.20(+2.39%)
Nov 14, 2008 8.840 9.119 8.248 8.248 1,204,968 -0.77(-8.56%)
Nov 13, 2008 8.068 9.026 7.756 9.021 1,300,255 +1.09(+13.74%)
Nov 12, 2008 8.303 8.555 7.914 7.931 1,045,065 -0.56(-6.58%)
Nov 11, 2008 8.216 8.714 8.084 8.489 1,294,312 +0.17(+2.04%)
Nov 10, 2008 8.265 8.385 8.024 8.320 1,071,616 +0.16(+1.95%)
Nov 07, 2008 8.188 8.254 7.925 8.161 1,015,911 -0.02(-0.27%)
Nov 06, 2008 8.287 8.555 8.084 8.183 1,145,661 -0.19(-2.29%)
Nov 05, 2008 8.539 8.845 8.320 8.374 1,391,675 -0.55(-6.14%)
Nov 04, 2008 8.484 8.982 8.303 8.922 1,529,311 +0.70(+8.53%)
Nov 03, 2008 7.975 8.248 7.701 8.221 833,139 +0.19(+2.39%)
Oct 31, 2008 7.378 8.106 7.180 8.029 1,277,314 +0.54(+7.24%)
Oct 30, 2008 6.813 7.525 6.813 7.487 966,063 +0.67(+9.89%)
Oct 29, 2008 6.983 7.175 6.693 6.813 1,205,175 -0.18(-2.58%)
Oct 28, 2008 7.290 7.317 6.698 6.994 1,554,465 +0.10(+1.51%)
Oct 27, 2008 6.803 7.246 6.671 6.890 980,050 +0.08(+1.21%)
Oct 24, 2008 6.638 7.235 6.583 6.808 1,460,396 -0.30(-4.16%)
Oct 23, 2008 6.846 7.389 6.759 7.104 2,463,596 +0.27(+3.93%)
Oct 22, 2008 6.655 6.945 6.655 6.835 1,367,286 +0.07(+1.05%)
Oct 21, 2008 6.693 6.918 6.616 6.764 1,145,935 -0.08(-1.12%)
Oct 20, 2008 6.841 6.857 6.392 6.841 1,005,416 +0.27(+4.08%)
Oct 17, 2008 6.835 7.350 6.446 6.572 2,287,919 -0.49(-6.98%)
Oct 16, 2008 7.230 7.301 6.616 7.065 1,678,654 -0.10(-1.45%)
Oct 15, 2008 7.454 7.695 7.054 7.169 1,484,224 -0.42(-5.49%)
Oct 14, 2008 7.405 8.188 7.241 7.586 1,515,256 +0.18(+2.44%)
Oct 13, 2008 7.416 7.416 6.934 7.405 1,484,239 +0.60(+8.77%)
Oct 10, 2008 5.921 7.033 5.828 6.808 2,100,656 +0.73(+12.08%)
Oct 09, 2008 7.098 7.389 6.063 6.074 2,041,588 -0.82(-11.84%)
Oct 08, 2008 7.131 7.662 6.830 6.890 671,187 -0.38(-5.27%)
Oct 07, 2008 8.396 8.594 7.257 7.274 826,323 -1.04(-12.46%)
Oct 06, 2008 7.690 8.522 7.389 8.309 1,092,466 +0.52(+6.68%)
Oct 03, 2008 8.763 8.993 7.788 7.788 967,965 -0.91(-10.51%)
Oct 02, 2008 8.769 8.845 8.528 8.703 659,454 -0.11(-1.24%)
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.