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

Provident Financial Services (NY: PFS )

13.67 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2010 7.035 7.153 7.035 7.125 222,223 +0.08(+1.12%)
Oct 28, 2010 7.142 7.187 7.012 7.046 412,439 -0.06(-0.79%)
Oct 27, 2010 7.086 7.181 7.041 7.103 431,818 +0.01(+0.08%)
Oct 25, 2010 7.176 7.198 7.080 7.097 423,566 -0.02(-0.32%)
Oct 22, 2010 7.097 7.131 7.046 7.119 233,318 +0.06(+0.80%)
Oct 21, 2010 7.204 7.328 6.984 7.063 456,972 -0.13(-1.80%)
Oct 20, 2010 7.345 7.367 7.148 7.193 604,430 -0.13(-1.77%)
Oct 19, 2010 7.243 7.452 7.238 7.322 458,207 -0.05(-0.61%)
Oct 18, 2010 7.159 7.373 7.159 7.367 265,643 +0.20(+2.83%)
Oct 15, 2010 7.334 7.373 7.159 7.165 581,157 -0.10(-1.32%)
Oct 14, 2010 7.210 7.317 7.136 7.260 441,345 +0.03(+0.39%)
Oct 13, 2010 7.114 7.328 7.052 7.232 578,407 +0.15(+2.07%)
Oct 12, 2010 7.007 7.114 7.001 7.086 322,221 +0.04(+0.56%)
Oct 11, 2010 6.984 7.086 6.939 7.046 229,419 +0.05(+0.64%)
Oct 08, 2010 7.001 7.125 6.990 7.001 550,298 -0.10(-1.43%)
Oct 07, 2010 7.103 7.170 7.041 7.103 2,103 +0.05(+0.72%)
Oct 06, 2010 7.007 7.103 7.001 7.052 346,548 +0.02(+0.24%)
Oct 05, 2010 6.905 7.041 6.781 7.035 390,177 +0.23(+3.31%)
Oct 04, 2010 6.945 6.956 6.759 6.809 350,939 -0.15(-2.19%)
Oct 01, 2010 6.962 7.041 6.888 6.962 221,203 -0.01(-0.11%)
Sep 30, 2010 6.962 7.080 6.911 6.969 316,232 +0.06(+0.84%)
Sep 29, 2010 6.838 6.945 6.798 6.911 278,907 +0.03(+0.41%)
Sep 28, 2010 6.883 6.888 6.635 6.883 21,398 +0.12(+1.83%)
Sep 27, 2010 6.922 6.922 6.747 6.759 417,843 -0.19(-2.68%)
Sep 24, 2010 6.753 6.945 6.742 6.945 466,726 +0.26(+3.88%)
Sep 23, 2010 6.646 6.911 6.629 6.685 4,112 -0.03(-0.50%)
Sep 22, 2010 6.854 6.860 6.601 6.719 397,746 -0.15(-2.21%)
Sep 21, 2010 6.984 7.012 6.860 6.871 272,029 -0.12(-1.69%)
Sep 20, 2010 6.764 7.001 6.698 6.990 471,611 +0.25(+3.77%)
Sep 17, 2010 6.736 6.854 6.697 6.736 543,388 -0.17(-2.45%)
Sep 15, 2010 6.871 6.933 6.770 6.905 311,948 +0.02(+0.33%)
Sep 14, 2010 7.063 7.086 6.883 6.883 536,904 -0.20(-2.79%)
Sep 13, 2010 6.871 7.097 6.866 7.080 532,403 +0.26(+3.89%)
Sep 10, 2010 6.821 6.911 6.804 6.815 489,793 +0.02(+0.33%)
Sep 09, 2010 6.849 6.900 6.708 6.793 338,267 +0.02(+0.33%)
Sep 08, 2010 6.714 6.821 6.691 6.770 565,492 +0.09(+1.35%)
Sep 07, 2010 6.787 6.793 6.657 6.680 3,347 -0.14(-1.99%)
Sep 03, 2010 6.668 6.815 6.646 6.815 349,921 +0.25(+3.78%)
Sep 02, 2010 6.680 6.680 6.494 6.567 1,910 -0.12(-1.85%)
Sep 01, 2010 6.578 6.691 6.494 6.691 628,608 +0.24(+3.67%)
Aug 31, 2010 6.437 6.522 6.375 6.454 16,320 +0.04(+0.62%)
Aug 30, 2010 6.606 6.618 6.415 6.415 474,084 -0.23(-3.40%)
Aug 27, 2010 6.640 6.646 6.347 6.640 455,081 +0.23(+3.61%)
Aug 26, 2010 6.590 6.618 6.404 6.409 2,345 -0.15(-2.32%)
Aug 25, 2010 6.449 6.567 6.381 6.561 2,322 +0.08(+1.22%)
Aug 24, 2010 6.584 6.584 6.381 6.482 9,435 -0.14(-2.13%)
Aug 23, 2010 6.685 6.725 6.606 6.623 535,827 -0.02(-0.25%)
Aug 20, 2010 6.471 6.646 6.381 6.640 689,798 +0.12(+1.82%)
Aug 19, 2010 6.691 6.770 6.499 6.522 8,109 -0.21(-3.18%)
Aug 18, 2010 6.753 6.793 6.640 6.736 36,388 -0.04(-0.58%)
Aug 17, 2010 6.714 6.849 6.652 6.776 5,598 +0.12(+1.78%)
Aug 16, 2010 6.398 6.736 6.358 6.657 529,826 +0.29(+4.51%)
Aug 13, 2010 6.370 6.381 6.280 6.370 784,638 +0.02(+0.27%)
Aug 12, 2010 6.466 6.482 6.296 6.353 655,726 -0.15(-2.34%)
Aug 11, 2010 6.773 6.790 6.494 6.505 10,262 -0.39(-5.59%)
Aug 10, 2010 6.957 6.996 6.807 6.890 275,705 -0.13(-1.91%)
Aug 09, 2010 6.879 7.024 6.823 7.024 247,869 +0.18(+2.61%)
Aug 06, 2010 6.846 6.991 6.728 6.846 357,078 -0.15(-2.15%)
Aug 05, 2010 7.108 7.108 6.974 6.996 348,229 -0.15(-2.03%)
Aug 04, 2010 7.298 7.343 7.086 7.142 486,761 -0.13(-1.84%)
Aug 03, 2010 7.264 7.426 7.223 7.276 199,229 -0.03(-0.46%)
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.