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 (%)
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%)
Oct 01, 2008 8.878 9.043 8.380 8.813 682,702 -0.23(-2.54%)
Sep 30, 2008 8.396 9.174 8.194 9.043 847,136 +0.88(+10.73%)
Sep 29, 2008 8.276 9.859 8.024 8.166 1,037,345 -0.89(-9.85%)
Sep 26, 2008 8.336 9.114 8.161 9.059 0 +0.58(+6.78%)
Sep 25, 2008 8.873 9.311 8.484 8.484 1,347,028 -0.34(-3.85%)
Sep 24, 2008 8.780 8.900 8.380 8.824 824,587 +0.22(+2.55%)
Sep 23, 2008 8.681 8.939 8.391 8.604 756,530 -0.15(-1.75%)
Sep 22, 2008 9.377 10.63 8.637 8.758 822,626 -1.92(-18.00%)
Sep 19, 2008 9.974 11.79 8.298 10.68 0 +0.68(+6.85%)
Sep 18, 2008 8.594 10.20 8.303 9.996 3,380,899 +1.49(+17.51%)
Sep 17, 2008 9.004 9.245 8.473 8.506 1,702,583 -0.75(-8.11%)
Sep 16, 2008 8.402 9.289 8.331 9.256 1,919,997 +0.53(+6.09%)
Sep 15, 2008 8.895 9.251 8.709 8.725 1,454,159 -0.42(-4.55%)
Sep 12, 2008 8.692 9.278 8.692 9.141 1,475,309 +0.30(+3.41%)
Sep 11, 2008 8.763 8.966 8.353 8.840 2,721,229 -0.03(-0.31%)
Sep 10, 2008 9.037 9.086 8.533 8.867 1,710,213 -0.06(-0.67%)
Sep 09, 2008 9.092 9.278 8.884 8.928 2,205,782 -0.20(-2.22%)
Sep 08, 2008 8.769 9.464 8.769 9.130 2,371,022 +0.45(+5.24%)
Sep 05, 2008 8.320 8.725 8.243 8.676 0 +0.34(+4.07%)
Sep 04, 2008 8.561 8.637 8.298 8.336 979,376 -0.37(-4.22%)
Sep 03, 2008 8.320 8.741 8.248 8.703 1,242,631 +0.36(+4.27%)
Sep 02, 2008 8.550 8.572 8.183 8.347 1,066,365 -0.01(-0.07%)
Aug 29, 2008 8.265 8.457 8.155 8.353 715,589 +0.00(+0.00%)
Aug 28, 2008 8.205 8.363 8.040 8.353 906,843 +0.24(+2.90%)
Aug 27, 2008 8.095 8.254 7.997 8.117 883,538 +0.03(+0.41%)
Aug 26, 2008 8.122 8.202 7.914 8.084 905,956 -0.03(-0.40%)
Aug 25, 2008 8.237 8.287 8.013 8.117 845,996 -0.20(-2.37%)
Aug 22, 2008 7.997 8.353 7.997 8.314 993,857 +0.39(+4.91%)
Aug 21, 2008 7.947 8.007 7.788 7.925 1,142,594 -0.10(-1.30%)
Aug 20, 2008 8.309 8.325 7.843 8.029 1,261,550 -0.26(-3.11%)
Aug 19, 2008 8.292 8.374 8.095 8.287 1,199,424 -0.17(-2.01%)
Aug 18, 2008 8.632 8.632 8.254 8.457 1,324,305 -0.16(-1.84%)
Aug 15, 2008 8.473 8.845 7.805 8.615 0 +0.22(+2.68%)
Aug 14, 2008 8.079 8.440 7.958 8.391 958,639 +0.23(+2.82%)
Aug 13, 2008 8.342 8.363 7.942 8.161 1,272,775 -0.21(-2.55%)
Aug 12, 2008 8.621 8.780 8.314 8.374 1,468,358 -0.28(-3.23%)
Aug 11, 2008 8.309 8.758 8.177 8.654 1,340,351 +0.40(+4.84%)
Aug 08, 2008 7.756 8.336 7.756 8.254 966,545 +0.39(+5.02%)
Aug 07, 2008 7.799 8.029 7.766 7.860 1,806,062 -0.08(-0.97%)
Aug 06, 2008 8.210 8.237 7.860 7.936 1,762,348 -0.37(-4.48%)
Aug 05, 2008 7.997 8.353 7.997 8.309 973,735 +0.31(+3.83%)
Aug 04, 2008 8.079 8.172 7.723 8.002 992,738 -0.10(-1.22%)
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.