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 (%)
Jan 31, 2008 7.043 7.624 6.901 7.531 1,744,271 +0.41(+5.77%)
Jan 30, 2008 7.137 7.416 7.016 7.120 1,354,123 -0.02(-0.23%)
Jan 29, 2008 6.939 7.137 6.715 7.137 942,639 +0.25(+3.58%)
Jan 28, 2008 6.852 6.901 6.507 6.890 1,841,457 -0.02(-0.24%)
Jan 25, 2008 7.257 7.284 6.879 6.907 979,298 -0.23(-3.22%)
Jan 24, 2008 7.515 7.515 6.956 7.137 2,749,888 -0.43(-5.65%)
Jan 23, 2008 7.038 7.684 6.868 7.564 2,071,328 +0.38(+5.26%)
Jan 22, 2008 6.364 7.416 6.364 7.186 1,582,662 +0.33(+4.79%)
Jan 21, 2008 6.978 7.098 6.693 6.857 0 +0.00(+0.00%)
Jan 18, 2008 6.978 7.098 6.693 6.857 1,264,734 -0.06(-0.87%)
Jan 17, 2008 7.202 7.208 6.918 6.918 821,427 -0.23(-3.22%)
Jan 16, 2008 6.923 7.301 6.923 7.148 1,013,811 +0.22(+3.16%)
Jan 15, 2008 6.928 7.043 6.824 6.928 775,234 -0.08(-1.09%)
Jan 14, 2008 7.191 7.202 6.901 7.005 964,569 -0.13(-1.77%)
Jan 11, 2008 7.180 7.323 7.011 7.131 984,288 -0.10(-1.44%)
Jan 10, 2008 6.967 7.405 6.857 7.235 1,225,658 +0.17(+2.40%)
Jan 09, 2008 6.994 7.093 6.666 7.065 1,766,460 +0.04(+0.62%)
Jan 08, 2008 7.361 7.493 6.994 7.022 1,151,465 -0.33(-4.54%)
Jan 07, 2008 7.164 7.531 7.098 7.356 1,104,608 +0.21(+2.99%)
Jan 04, 2008 7.471 7.525 7.082 7.142 1,161,040 -0.41(-5.37%)
Jan 03, 2008 7.777 7.887 7.493 7.547 1,024,638 -0.20(-2.55%)
Jan 02, 2008 7.887 7.980 7.640 7.745 1,000,744 -0.15(-1.94%)
Jan 01, 2008 7.777 8.035 7.701 7.898 0 +0.00(+0.00%)
Dec 31, 2007 7.777 8.035 7.701 7.898 807,883 +0.06(+0.77%)
Dec 28, 2007 7.953 8.073 7.766 7.838 654,497 -0.09(-1.11%)
Dec 27, 2007 8.237 8.298 7.914 7.925 725,043 -0.32(-3.92%)
Dec 26, 2007 8.194 8.265 8.013 8.248 549,680 +0.03(+0.40%)
Dec 24, 2007 8.029 8.237 8.002 8.216 300,718 +0.12(+1.42%)
Dec 21, 2007 7.925 8.166 7.925 8.101 1,288,101 +0.21(+2.71%)
Dec 20, 2007 7.865 7.925 7.657 7.887 770,852 +0.12(+1.55%)
Dec 19, 2007 7.827 7.909 7.613 7.766 876,385 -0.09(-1.18%)
Dec 18, 2007 7.734 7.903 7.509 7.860 1,294,491 +0.24(+3.09%)
Dec 17, 2007 7.662 7.849 7.619 7.624 849,931 -0.05(-0.71%)
Dec 14, 2007 7.920 7.931 7.673 7.679 738,718 -0.24(-3.04%)
Dec 13, 2007 7.706 7.936 7.613 7.920 991,226 +0.13(+1.69%)
Dec 12, 2007 8.205 8.292 7.684 7.788 1,248,298 -0.21(-2.67%)
Dec 11, 2007 8.511 8.583 7.986 8.002 1,164,434 -0.45(-5.31%)
Dec 10, 2007 8.155 8.451 8.057 8.451 525,830 +0.30(+3.63%)
Dec 07, 2007 8.325 8.325 8.095 8.155 660,026 -0.14(-1.72%)
Dec 06, 2007 7.925 8.298 7.865 8.298 840,963 +0.37(+4.70%)
Dec 05, 2007 7.964 7.980 7.777 7.925 638,847 +0.11(+1.40%)
Dec 04, 2007 7.854 7.914 7.739 7.816 706,951 -0.13(-1.59%)
Dec 03, 2007 8.128 8.172 7.898 7.942 693,438 -0.20(-2.42%)
Nov 30, 2007 8.046 8.353 8.046 8.139 1,300,699 +0.18(+2.27%)
Nov 29, 2007 8.210 8.210 7.849 7.958 1,077,221 -0.26(-3.20%)
Nov 28, 2007 7.958 8.265 7.854 8.221 1,125,970 +0.38(+4.82%)
Nov 27, 2007 7.805 7.953 7.766 7.843 992,504 +0.07(+0.92%)
Nov 26, 2007 8.342 8.342 7.728 7.772 1,128,161 -0.57(-6.83%)
Nov 23, 2007 8.139 8.424 8.128 8.342 231,693 +0.27(+3.39%)
Nov 21, 2007 7.958 8.298 7.827 8.068 1,057,137 +0.07(+0.89%)
Nov 20, 2007 7.975 8.084 7.799 7.997 1,082,333 +0.01(+0.07%)
Nov 19, 2007 8.205 8.205 7.887 7.991 939,921 -0.30(-3.63%)
Nov 16, 2007 8.303 8.478 8.106 8.292 890,807 +0.01(+0.07%)
Nov 15, 2007 8.533 8.533 8.237 8.287 813,758 -0.18(-2.07%)
Nov 14, 2007 8.895 8.960 8.402 8.462 726,302 -0.46(-5.16%)
Nov 13, 2007 8.681 8.922 8.621 8.922 623,875 +0.31(+3.56%)
Nov 12, 2007 8.604 8.829 8.500 8.615 970,047 -0.01(-0.13%)
Nov 09, 2007 8.177 8.676 8.002 8.626 1,023,177 +0.32(+3.82%)
Nov 08, 2007 8.007 8.331 7.936 8.309 1,043,809 +0.39(+4.91%)
Nov 07, 2007 8.106 8.232 7.920 7.920 949,965 -0.40(-4.81%)
Nov 06, 2007 8.062 8.336 7.931 8.320 843,884 +0.27(+3.33%)
Nov 05, 2007 7.865 8.172 7.832 8.051 911,073 +0.06(+0.75%)
Nov 02, 2007 8.342 8.413 7.953 7.991 1,591,366 -0.19(-2.28%)
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.