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

Provident Financial Services (NY: PFS )

18.33 +0.21 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2009 5.972 6.042 5.793 5.831 1,089,344 -0.17(-2.89%)
Oct 29, 2009 5.993 6.069 5.869 6.004 1,207,467 +0.04(+0.73%)
Oct 28, 2009 5.907 6.069 5.863 5.961 1,327,178 -0.01(-0.09%)
Oct 27, 2009 5.863 6.048 5.787 5.966 1,556,239 +0.18(+3.09%)
Oct 26, 2009 5.755 5.869 5.559 5.787 1,020,641 +0.07(+1.14%)
Oct 23, 2009 5.728 5.766 5.663 5.722 839,993 -0.03(-0.47%)
Oct 22, 2009 5.370 5.836 5.326 5.749 2,632,936 +0.41(+7.61%)
Oct 21, 2009 5.619 5.722 5.288 5.343 1,144,537 -0.31(-5.47%)
Oct 20, 2009 5.679 5.695 5.630 5.652 556,561 -0.25(-4.23%)
Oct 19, 2009 5.983 5.983 5.809 5.901 224,909 +0.00(+0.00%)
Oct 16, 2009 5.912 5.961 5.776 5.901 577,251 -0.04(-0.73%)
Oct 15, 2009 5.945 6.021 5.836 5.945 431,936 -0.03(-0.45%)
Oct 14, 2009 5.983 5.993 5.885 5.972 297,471 +0.08(+1.38%)
Oct 13, 2009 5.983 5.983 5.744 5.890 362,268 -0.10(-1.63%)
Oct 12, 2009 6.042 6.096 5.950 5.988 216,468 -0.10(-1.60%)
Oct 09, 2009 5.912 6.096 5.901 6.086 515,378 +0.15(+2.56%)
Oct 08, 2009 5.842 5.934 5.733 5.934 757,299 +0.14(+2.34%)
Oct 07, 2009 5.673 5.804 5.543 5.798 528,815 +0.09(+1.52%)
Oct 06, 2009 5.608 5.722 5.532 5.711 684,560 +0.19(+3.44%)
Oct 05, 2009 5.505 5.587 5.418 5.521 791,747 +0.02(+0.30%)
Oct 02, 2009 5.408 5.548 5.326 5.505 693,919 +0.03(+0.50%)
Oct 01, 2009 5.603 5.641 5.380 5.478 761,155 -0.10(-1.85%)
Sep 30, 2009 5.695 5.695 5.435 5.581 574,596 -0.11(-2.00%)
Sep 29, 2009 5.738 5.755 5.581 5.695 824,906 -0.02(-0.38%)
Sep 28, 2009 5.565 5.760 5.549 5.717 428,129 +0.12(+2.23%)
Sep 25, 2009 5.766 5.782 5.456 5.592 1,291,941 -0.20(-3.37%)
Sep 24, 2009 6.113 6.156 5.673 5.787 1,017,565 -0.31(-5.16%)
Sep 23, 2009 6.178 6.259 6.080 6.102 397,474 -0.08(-1.32%)
Sep 22, 2009 6.265 6.265 5.983 6.183 385,731 -0.01(-0.18%)
Sep 21, 2009 6.151 6.227 6.064 6.194 414,613 -0.08(-1.30%)
Sep 18, 2009 6.265 6.313 6.037 6.275 777,066 +0.03(+0.52%)
Sep 17, 2009 6.552 6.590 6.237 6.243 446,103 +0.03(+0.44%)
Sep 16, 2009 6.102 6.623 6.069 6.216 624,924 +0.18(+2.96%)
Sep 15, 2009 5.934 6.086 5.804 6.037 482,055 +0.07(+1.18%)
Sep 14, 2009 5.983 6.037 5.901 5.966 378,685 -0.07(-1.08%)
Sep 11, 2009 6.031 6.064 5.934 6.031 303,980 +0.02(+0.27%)
Sep 10, 2009 5.988 6.026 5.847 6.015 362,047 +0.01(+0.18%)
Sep 09, 2009 5.890 6.058 5.814 6.004 498,147 +0.11(+1.93%)
Sep 08, 2009 5.879 5.934 5.782 5.890 374,291 +0.05(+0.84%)
Sep 04, 2009 5.874 5.912 5.744 5.842 397,297 -0.03(-0.46%)
Sep 03, 2009 5.814 5.874 5.776 5.869 893,894 +0.08(+1.31%)
Sep 02, 2009 5.809 5.847 5.771 5.793 613,961 -0.05(-0.84%)
Sep 01, 2009 5.955 6.058 5.804 5.842 1,029,614 -0.14(-2.27%)
Aug 31, 2009 6.010 6.053 5.869 5.977 832,998 -0.08(-1.34%)
Aug 28, 2009 6.216 6.216 5.983 6.058 429,938 -0.11(-1.85%)
Aug 27, 2009 6.237 6.265 5.950 6.172 447,587 -0.04(-0.70%)
Aug 26, 2009 6.086 6.330 6.086 6.216 534,099 +0.10(+1.69%)
Aug 25, 2009 6.140 6.183 5.983 6.113 608,579 -0.01(-0.18%)
Aug 24, 2009 6.324 6.346 6.080 6.124 549,028 -0.16(-2.59%)
Aug 21, 2009 6.118 6.368 6.118 6.286 773,954 +0.22(+3.57%)
Aug 20, 2009 5.988 6.086 5.950 6.069 545,161 +0.08(+1.36%)
Aug 19, 2009 5.955 6.064 5.852 5.988 348,774 +0.01(+0.18%)
Aug 18, 2009 6.037 6.037 5.907 5.977 452,350 -0.14(-2.30%)
Aug 17, 2009 6.156 6.205 5.923 6.118 1,362,302 -0.19(-3.01%)
Aug 14, 2009 6.416 6.449 6.145 6.308 739,251 -0.12(-1.94%)
Aug 13, 2009 6.590 6.590 6.324 6.433 420,028 -0.06(-0.92%)
Aug 12, 2009 6.417 6.562 6.380 6.492 749,080 +0.08(+1.26%)
Aug 11, 2009 6.675 6.686 6.315 6.412 562,814 -0.28(-4.25%)
Aug 10, 2009 6.713 6.981 6.654 6.697 627,271 -0.03(-0.40%)
Aug 07, 2009 6.498 6.815 6.428 6.723 1,230,815 +0.35(+5.48%)
Aug 06, 2009 6.584 6.659 6.256 6.374 799,927 -0.11(-1.66%)
Aug 05, 2009 6.535 6.589 6.396 6.482 636,972 -0.04(-0.58%)
Aug 04, 2009 6.363 6.589 6.277 6.519 658,297 +0.12(+1.93%)
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.