Skip to main content

Provident Financial Services (NY: PFS )

13.51 +0.14 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.846 6.901 6.534 6.567 1,046,504 -0.35(-4.99%)
Feb 28, 2008 7.082 7.104 6.879 6.912 1,079,290 -0.22(-3.07%)
Feb 27, 2008 6.934 7.159 6.857 7.131 1,195,224 +0.16(+2.36%)
Feb 26, 2008 6.945 7.093 6.863 6.967 1,011,010 +0.05(+0.79%)
Feb 25, 2008 6.934 6.934 6.655 6.912 1,087,188 +0.01(+0.08%)
Feb 22, 2008 6.808 7.000 6.622 6.907 1,082,335 +0.09(+1.37%)
Feb 21, 2008 7.098 7.120 6.808 6.813 856,213 -0.22(-3.12%)
Feb 20, 2008 6.786 7.060 6.720 7.033 935,159 +0.19(+2.72%)
Feb 19, 2008 7.022 7.027 6.792 6.846 903,524 -0.14(-2.04%)
Feb 18, 2008 7.016 7.142 6.852 6.989 0 +0.00(+0.00%)
Feb 15, 2008 7.016 7.142 6.852 6.989 1,224,725 -0.01(-0.08%)
Feb 14, 2008 7.087 7.131 6.890 6.994 849,953 -0.08(-1.08%)
Feb 13, 2008 7.191 7.257 6.890 7.071 792,316 -0.04(-0.54%)
Feb 12, 2008 7.186 7.252 7.027 7.109 762,842 +0.04(+0.62%)
Feb 11, 2008 7.323 7.323 7.060 7.065 1,078,508 -0.24(-3.23%)
Feb 08, 2008 7.290 7.487 7.076 7.301 1,361,702 -0.04(-0.52%)
Feb 07, 2008 7.016 7.350 6.945 7.339 1,429,646 +0.32(+4.52%)
Feb 06, 2008 7.065 7.235 6.983 7.022 987,585 -0.03(-0.47%)
Feb 05, 2008 7.186 7.416 7.054 7.054 1,078,514 -0.27(-3.66%)
Feb 04, 2008 7.586 7.597 7.301 7.323 879,699 -0.32(-4.23%)
Feb 01, 2008 7.575 7.723 7.460 7.646 1,226,789 +0.12(+1.53%)
Jan 31, 2008 7.043 7.624 6.901 7.531 1,744,271 +0.41(+5.77%)
Jan 30, 2008 7.137 7.416 7.016 7.120 1,354,123 -0.02(-0.23%)
Jan 29, 2008 6.939 7.137 6.715 7.137 942,639 +0.25(+3.58%)
Jan 28, 2008 6.852 6.901 6.507 6.890 1,841,457 -0.02(-0.24%)
Jan 25, 2008 7.257 7.284 6.879 6.907 979,298 -0.23(-3.22%)
Jan 24, 2008 7.515 7.515 6.956 7.137 2,749,888 -0.43(-5.65%)
Jan 23, 2008 7.038 7.684 6.868 7.564 2,071,328 +0.38(+5.26%)
Jan 22, 2008 6.364 7.416 6.364 7.186 1,582,662 +0.33(+4.79%)
Jan 21, 2008 6.978 7.098 6.693 6.857 0 +0.00(+0.00%)
Jan 18, 2008 6.978 7.098 6.693 6.857 1,264,734 -0.06(-0.87%)
Jan 17, 2008 7.202 7.208 6.918 6.918 821,427 -0.23(-3.22%)
Jan 16, 2008 6.923 7.301 6.923 7.148 1,013,811 +0.22(+3.16%)
Jan 15, 2008 6.928 7.043 6.824 6.928 775,234 -0.08(-1.09%)
Jan 14, 2008 7.191 7.202 6.901 7.005 964,569 -0.13(-1.77%)
Jan 11, 2008 7.180 7.323 7.011 7.131 984,288 -0.10(-1.44%)
Jan 10, 2008 6.967 7.405 6.857 7.235 1,225,658 +0.17(+2.40%)
Jan 09, 2008 6.994 7.093 6.666 7.065 1,766,460 +0.04(+0.62%)
Jan 08, 2008 7.361 7.493 6.994 7.022 1,151,465 -0.33(-4.54%)
Jan 07, 2008 7.164 7.531 7.098 7.356 1,104,608 +0.21(+2.99%)
Jan 04, 2008 7.471 7.525 7.082 7.142 1,161,040 -0.41(-5.37%)
Jan 03, 2008 7.777 7.887 7.493 7.547 1,024,638 -0.20(-2.55%)
Jan 02, 2008 7.887 7.980 7.640 7.745 1,000,744 -0.15(-1.94%)
Jan 01, 2008 7.777 8.035 7.701 7.898 0 +0.00(+0.00%)
Dec 31, 2007 7.777 8.035 7.701 7.898 807,883 +0.06(+0.77%)
Dec 28, 2007 7.953 8.073 7.766 7.838 654,497 -0.09(-1.11%)
Dec 27, 2007 8.237 8.298 7.914 7.925 725,043 -0.32(-3.92%)
Dec 26, 2007 8.194 8.265 8.013 8.248 549,680 +0.03(+0.40%)
Dec 24, 2007 8.029 8.237 8.002 8.216 300,718 +0.12(+1.42%)
Dec 21, 2007 7.925 8.166 7.925 8.101 1,288,101 +0.21(+2.71%)
Dec 20, 2007 7.865 7.925 7.657 7.887 770,852 +0.12(+1.55%)
Dec 19, 2007 7.827 7.909 7.613 7.766 876,385 -0.09(-1.18%)
Dec 18, 2007 7.734 7.903 7.509 7.860 1,294,491 +0.24(+3.09%)
Dec 17, 2007 7.662 7.849 7.619 7.624 849,931 -0.05(-0.71%)
Dec 14, 2007 7.920 7.931 7.673 7.679 738,718 -0.24(-3.04%)
Dec 13, 2007 7.706 7.936 7.613 7.920 991,226 +0.13(+1.69%)
Dec 12, 2007 8.205 8.292 7.684 7.788 1,248,298 -0.21(-2.67%)
Dec 11, 2007 8.511 8.583 7.986 8.002 1,164,434 -0.45(-5.31%)
Dec 10, 2007 8.155 8.451 8.057 8.451 525,830 +0.30(+3.63%)
Dec 07, 2007 8.325 8.325 8.095 8.155 660,026 -0.14(-1.72%)
Dec 06, 2007 7.925 8.298 7.865 8.298 840,963 +0.37(+4.70%)
Dec 05, 2007 7.964 7.980 7.777 7.925 638,847 +0.11(+1.40%)
Dec 04, 2007 7.854 7.914 7.739 7.816 706,951 -0.13(-1.59%)
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.