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 (%)
Nov 28, 2008 8.107 8.277 8.019 8.211 493,536 +0.02(+0.20%)
Nov 26, 2008 7.811 8.195 7.811 8.195 1,655,208 +0.11(+1.36%)
Nov 25, 2008 8.397 8.397 7.795 8.085 1,317,932 -0.18(-2.12%)
Nov 24, 2008 7.740 8.617 7.302 8.261 1,810,217 +0.94(+12.87%)
Nov 21, 2008 7.351 7.384 6.573 7.318 1,940,737 +0.18(+2.53%)
Nov 20, 2008 7.483 7.778 7.077 7.138 1,337,611 -0.57(-7.39%)
Nov 19, 2008 8.206 8.491 7.696 7.707 1,085,845 -0.55(-6.64%)
Nov 18, 2008 8.512 8.699 7.828 8.255 935,121 -0.19(-2.27%)
Nov 17, 2008 8.156 8.825 8.058 8.447 919,684 +0.20(+2.39%)
Nov 14, 2008 8.841 9.121 8.250 8.250 1,204,806 -0.77(-8.56%)
Nov 13, 2008 8.069 9.027 7.757 9.022 1,300,080 +1.09(+13.74%)
Nov 12, 2008 8.304 8.556 7.915 7.932 1,044,924 -0.56(-6.58%)
Nov 11, 2008 8.217 8.715 8.085 8.491 1,294,137 +0.17(+2.04%)
Nov 10, 2008 8.266 8.386 8.025 8.321 1,071,471 +0.16(+1.95%)
Nov 07, 2008 8.189 8.255 7.926 8.162 1,015,773 -0.02(-0.27%)
Nov 06, 2008 8.288 8.556 8.085 8.184 1,145,506 -0.19(-2.29%)
Nov 05, 2008 8.540 8.847 8.321 8.376 1,391,487 -0.55(-6.14%)
Nov 04, 2008 8.485 8.984 8.304 8.923 1,529,104 +0.70(+8.53%)
Nov 03, 2008 7.976 8.250 7.702 8.222 833,027 +0.19(+2.39%)
Oct 31, 2008 7.379 8.107 7.181 8.030 1,277,141 +0.54(+7.24%)
Oct 30, 2008 6.814 7.526 6.814 7.488 965,932 +0.67(+9.89%)
Oct 29, 2008 6.984 7.176 6.694 6.814 1,205,012 -0.18(-2.58%)
Oct 28, 2008 7.291 7.318 6.699 6.995 1,554,255 +0.10(+1.51%)
Oct 27, 2008 6.803 7.247 6.672 6.891 979,918 +0.08(+1.21%)
Oct 24, 2008 6.639 7.236 6.584 6.809 1,460,199 -0.30(-4.16%)
Oct 23, 2008 6.847 7.390 6.760 7.105 2,463,263 +0.27(+3.93%)
Oct 22, 2008 6.656 6.946 6.656 6.836 1,367,101 +0.07(+1.05%)
Oct 21, 2008 6.694 6.918 6.617 6.765 1,145,780 -0.08(-1.12%)
Oct 20, 2008 6.842 6.858 6.393 6.842 1,005,280 +0.27(+4.08%)
Oct 17, 2008 6.836 7.351 6.447 6.573 2,287,610 -0.49(-6.98%)
Oct 16, 2008 7.231 7.302 6.617 7.066 1,678,427 -0.10(-1.45%)
Oct 15, 2008 7.455 7.696 7.055 7.170 1,484,024 -0.42(-5.49%)
Oct 14, 2008 7.406 8.189 7.242 7.587 1,515,051 +0.18(+2.44%)
Oct 13, 2008 7.417 7.417 6.935 7.406 1,484,039 +0.60(+8.77%)
Oct 10, 2008 5.921 7.033 5.828 6.809 2,100,373 +0.73(+12.08%)
Oct 09, 2008 7.099 7.390 6.064 6.075 2,041,312 -0.82(-11.84%)
Oct 08, 2008 7.132 7.663 6.831 6.891 671,096 -0.38(-5.27%)
Oct 07, 2008 8.397 8.595 7.258 7.275 826,212 -1.04(-12.46%)
Oct 06, 2008 7.691 8.523 7.390 8.310 1,092,319 +0.52(+6.68%)
Oct 03, 2008 8.764 8.995 7.789 7.789 967,834 -0.91(-10.51%)
Oct 02, 2008 8.770 8.847 8.529 8.704 659,365 -0.11(-1.24%)
Oct 01, 2008 8.880 9.044 8.381 8.814 682,610 -0.23(-2.54%)
Sep 30, 2008 8.397 9.175 8.195 9.044 847,021 +0.88(+10.73%)
Sep 29, 2008 8.277 9.860 8.025 8.167 1,037,205 -0.89(-9.85%)
Sep 26, 2008 8.337 9.115 8.162 9.060 0 +0.58(+6.78%)
Sep 25, 2008 8.874 9.312 8.485 8.485 1,346,847 -0.34(-3.85%)
Sep 24, 2008 8.781 8.901 8.381 8.825 824,476 +0.22(+2.55%)
Sep 23, 2008 8.682 8.940 8.392 8.606 756,428 -0.15(-1.75%)
Sep 22, 2008 9.378 10.63 8.638 8.759 822,515 -1.92(-18.00%)
Sep 19, 2008 9.975 11.79 8.299 10.68 0 +0.68(+6.85%)
Sep 18, 2008 8.595 10.20 8.304 9.997 3,380,443 +1.49(+17.51%)
Sep 17, 2008 9.005 9.247 8.474 8.507 1,702,353 -0.75(-8.11%)
Sep 16, 2008 8.403 9.290 8.332 9.257 1,919,738 +0.53(+6.09%)
Sep 15, 2008 8.896 9.252 8.710 8.726 1,453,963 -0.42(-4.55%)
Sep 12, 2008 8.693 9.279 8.693 9.142 1,475,110 +0.30(+3.41%)
Sep 11, 2008 8.764 8.967 8.354 8.841 2,720,861 -0.03(-0.31%)
Sep 10, 2008 9.038 9.088 8.534 8.869 1,709,982 -0.06(-0.67%)
Sep 09, 2008 9.093 9.279 8.885 8.929 2,205,484 -0.20(-2.22%)
Sep 08, 2008 8.770 9.466 8.770 9.131 2,370,702 +0.45(+5.24%)
Sep 05, 2008 8.321 8.726 8.244 8.677 0 +0.34(+4.07%)
Sep 04, 2008 8.562 8.638 8.299 8.337 979,244 -0.37(-4.22%)
Sep 03, 2008 8.321 8.743 8.250 8.704 1,242,463 +0.36(+4.27%)
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.