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 (%)
Nov 30, 2012 8.801 8.850 8.722 8.844 438,857 +0.09(+0.98%)
Nov 29, 2012 8.636 8.783 8.527 8.759 252,279 +0.18(+2.14%)
Nov 28, 2012 8.563 8.612 8.417 8.575 311,745 -0.04(-0.50%)
Nov 27, 2012 8.582 8.679 8.514 8.618 314,373 +0.04(+0.43%)
Nov 26, 2012 8.594 8.606 8.527 8.582 327,717 -0.04(-0.42%)
Nov 23, 2012 8.545 8.618 8.472 8.618 148,293 +0.12(+1.36%)
Nov 21, 2012 8.466 8.514 8.417 8.502 181,187 +0.07(+0.80%)
Nov 20, 2012 8.337 8.484 8.252 8.435 501,047 +0.11(+1.32%)
Nov 19, 2012 8.374 8.466 8.295 8.325 580,071 +0.15(+1.87%)
Nov 16, 2012 8.148 8.203 8.014 8.173 423,636 +0.01(+0.15%)
Nov 15, 2012 8.301 8.378 8.124 8.160 284,590 -0.16(-1.98%)
Nov 14, 2012 8.362 8.429 8.264 8.325 401,021 -0.05(-0.58%)
Nov 13, 2012 8.423 8.508 8.331 8.374 234,987 -0.10(-1.22%)
Nov 12, 2012 8.538 8.538 8.441 8.478 109,536 -0.04(-0.50%)
Nov 09, 2012 8.448 8.587 8.393 8.520 252,902 +0.02(+0.28%)
Nov 08, 2012 8.556 8.647 8.496 8.496 239,153 -0.12(-1.40%)
Nov 07, 2012 8.756 8.761 8.544 8.617 529,800 -0.25(-2.86%)
Nov 06, 2012 8.864 8.925 8.835 8.871 324,793 -0.01(-0.07%)
Nov 05, 2012 8.877 8.907 8.768 8.877 317,727 +0.00(+0.00%)
Nov 02, 2012 9.052 9.136 8.847 8.877 270,000 -0.17(-1.87%)
Nov 01, 2012 9.058 9.161 8.925 9.046 358,763 -0.02(-0.27%)
Oct 31, 2012 9.119 9.137 8.974 9.070 286,746 -0.12(-1.32%)
Oct 26, 2012 9.445 9.191 9.191 9.191 243,264 -0.22(-2.38%)
Oct 25, 2012 9.482 9.590 9.318 9.415 209,787 -0.01(-0.06%)
Oct 24, 2012 9.403 9.451 9.300 9.421 234,888 +0.08(+0.91%)
Oct 23, 2012 9.355 9.388 9.275 9.336 203,624 +0.01(+0.13%)
Oct 19, 2012 9.379 9.409 9.270 9.324 311,398 -0.12(-1.28%)
Oct 18, 2012 9.560 9.590 9.439 9.445 160,989 -0.10(-1.08%)
Oct 17, 2012 9.469 9.627 9.469 9.548 276,795 +0.10(+1.09%)
Oct 16, 2012 9.584 9.615 9.445 9.445 199,905 -0.10(-1.08%)
Oct 15, 2012 9.494 9.566 9.439 9.548 163,107 +0.10(+1.02%)
Oct 12, 2012 9.627 9.627 9.409 9.451 140,092 -0.21(-2.13%)
Oct 11, 2012 9.736 9.736 9.621 9.657 95,743 +0.00(+0.00%)
Oct 10, 2012 9.590 9.687 9.584 9.657 108,015 +0.06(+0.63%)
Oct 09, 2012 9.766 9.766 9.584 9.596 116,889 -0.15(-1.55%)
Oct 08, 2012 9.699 9.790 9.687 9.748 89,099 -0.01(-0.06%)
Oct 05, 2012 9.760 9.826 9.711 9.754 156,309 +0.01(+0.12%)
Oct 04, 2012 9.627 9.742 9.609 9.742 248,491 +0.13(+1.32%)
Oct 03, 2012 9.663 9.675 9.554 9.615 149,863 -0.01(-0.13%)
Oct 02, 2012 9.645 9.698 9.596 9.627 133,363 +0.03(+0.32%)
Oct 01, 2012 9.602 9.675 9.542 9.596 245,085 +0.05(+0.51%)
Sep 28, 2012 9.578 9.627 9.463 9.548 216,235 -0.08(-0.88%)
Sep 27, 2012 9.596 9.663 9.518 9.633 152,914 +0.05(+0.50%)
Sep 26, 2012 9.602 9.693 9.536 9.584 173,149 +0.00(+0.00%)
Sep 25, 2012 9.675 9.820 9.584 9.584 309,308 -0.10(-1.00%)
Sep 24, 2012 9.645 9.681 9.602 9.681 290,301 +0.03(+0.31%)
Sep 21, 2012 9.633 9.687 9.633 9.651 706,350 +0.13(+1.33%)
Sep 20, 2012 9.530 9.590 9.500 9.524 196,776 -0.08(-0.88%)
Sep 19, 2012 9.675 9.675 9.560 9.609 248,063 -0.04(-0.38%)
Sep 18, 2012 9.627 9.675 9.578 9.645 223,924 +0.04(+0.38%)
Sep 17, 2012 9.639 9.651 9.554 9.609 194,179 -0.07(-0.75%)
Sep 14, 2012 9.736 9.808 9.639 9.681 473,760 -0.01(-0.06%)
Sep 13, 2012 9.633 9.687 9.615 9.687 359,239 +0.03(+0.31%)
Sep 12, 2012 9.639 9.675 9.596 9.657 147,934 +0.03(+0.31%)
Sep 11, 2012 9.584 9.657 9.524 9.627 197,479 +0.08(+0.82%)
Sep 10, 2012 9.554 9.602 9.536 9.548 143,132 +0.00(+0.00%)
Sep 07, 2012 9.554 9.639 9.506 9.548 155,806 +0.05(+0.51%)
Sep 06, 2012 9.457 9.578 9.379 9.500 359,894 +0.07(+0.71%)
Sep 05, 2012 9.439 9.476 9.349 9.433 205,427 +0.07(+0.78%)
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.