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

Provident Financial Services (NY: PFS )

15.23 -0.38 (-2.43%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 23, 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 (%)
May 28, 2010 6.901 6.991 6.862 6.901 620,307 -0.07(-0.96%)
May 27, 2010 6.823 6.985 6.700 6.968 605,635 +0.27(+4.00%)
May 26, 2010 6.700 6.734 6.421 6.700 3,884 +0.29(+4.53%)
May 25, 2010 6.287 6.421 6.243 6.410 955,269 -0.02(-0.26%)
May 24, 2010 6.594 6.628 6.421 6.427 801,144 -0.19(-2.87%)
May 21, 2010 6.611 6.896 6.561 6.617 1,253,718 -0.09(-1.33%)
May 20, 2010 6.673 6.907 6.645 6.706 983,687 -0.37(-5.21%)
May 19, 2010 7.035 7.248 6.935 7.075 687,334 +0.01(+0.16%)
May 18, 2010 7.259 7.287 7.024 7.063 483,369 -0.12(-1.71%)
May 17, 2010 7.197 7.264 6.996 7.186 462,769 +0.04(+0.63%)
May 14, 2010 7.142 7.271 7.091 7.142 503,255 -0.18(-2.44%)
May 13, 2010 7.426 7.538 7.264 7.320 437,453 -0.16(-2.09%)
May 12, 2010 7.370 7.516 7.231 7.477 531,906 +0.15(+2.06%)
May 11, 2010 7.326 7.425 7.287 7.326 747,847 +0.20(+2.88%)
May 10, 2010 6.999 7.132 6.955 7.121 708,402 +0.43(+6.37%)
May 07, 2010 7.038 7.066 6.683 6.695 1,072,104 -0.32(-4.58%)
May 06, 2010 7.248 7.320 6.612 7.016 1,008,768 -0.26(-3.58%)
May 05, 2010 7.104 7.298 7.060 7.276 1,212,473 +0.20(+2.82%)
May 04, 2010 7.315 7.320 7.043 7.077 876,196 -0.32(-4.27%)
May 03, 2010 7.354 7.398 7.221 7.392 649,935 +0.09(+1.29%)
Apr 30, 2010 7.575 7.774 7.293 7.298 786,686 -0.25(-3.37%)
Apr 29, 2010 7.531 7.653 7.442 7.553 1,183,516 +0.07(+0.89%)
Apr 28, 2010 7.365 7.558 7.342 7.486 940,716 +0.15(+2.04%)
Apr 27, 2010 7.470 7.603 7.315 7.337 1,076,200 -0.14(-1.92%)
Apr 26, 2010 7.680 7.808 7.475 7.481 629,937 -0.19(-2.45%)
Apr 23, 2010 7.420 7.680 7.403 7.669 809,177 +0.30(+4.14%)
Apr 22, 2010 7.143 7.376 7.132 7.365 697,617 +0.18(+2.54%)
Apr 21, 2010 7.010 7.198 7.010 7.182 633,430 +0.16(+2.29%)
Apr 20, 2010 6.944 7.038 6.894 7.021 495,460 +0.13(+1.85%)
Apr 19, 2010 6.839 6.988 6.761 6.894 472,864 +0.00(+0.00%)
Apr 16, 2010 6.983 7.066 6.800 6.894 998,586 -0.26(-3.64%)
Apr 15, 2010 6.971 7.176 6.960 7.154 565,198 +0.17(+2.38%)
Apr 14, 2010 6.844 6.994 6.839 6.988 468,943 +0.18(+2.60%)
Apr 13, 2010 6.855 6.866 6.767 6.811 647,914 -0.05(-0.73%)
Apr 12, 2010 6.722 6.866 6.689 6.861 496,209 +0.14(+2.06%)
Apr 09, 2010 6.695 6.783 6.595 6.722 366,447 +0.04(+0.66%)
Apr 08, 2010 6.661 6.722 6.573 6.678 527,958 +0.01(+0.17%)
Apr 07, 2010 6.783 6.783 6.573 6.667 1,109,395 -0.15(-2.19%)
Apr 06, 2010 6.623 6.866 6.567 6.816 542,062 +0.17(+2.58%)
Apr 05, 2010 6.573 6.672 6.528 6.645 327,722 +0.08(+1.18%)
Apr 01, 2010 6.612 6.567 6.567 6.567 309,177 -0.02(-0.34%)
Mar 31, 2010 6.578 6.744 6.578 6.589 479,195 -0.04(-0.58%)
Mar 30, 2010 6.595 6.667 6.578 6.628 276,077 +0.03(+0.42%)
Mar 29, 2010 6.612 6.650 6.528 6.600 450,867 +0.00(+0.00%)
Mar 26, 2010 6.612 6.683 6.562 6.600 382,168 -0.01(-0.08%)
Mar 25, 2010 6.573 6.733 6.518 6.606 434,509 +0.07(+1.02%)
Mar 24, 2010 6.517 6.600 6.501 6.540 371,984 +0.01(+0.17%)
Mar 23, 2010 6.523 6.573 6.423 6.528 393,155 -0.02(-0.25%)
Mar 22, 2010 6.501 6.612 6.451 6.545 402,634 +0.01(+0.08%)
Mar 19, 2010 6.517 6.556 6.340 6.540 1,016,915 +0.07(+1.03%)
Mar 18, 2010 6.540 6.645 6.473 6.473 515,466 -0.06(-0.93%)
Mar 17, 2010 6.540 6.600 6.501 6.534 379,551 +0.03(+0.43%)
Mar 16, 2010 6.484 6.506 6.423 6.506 301,771 +0.03(+0.43%)
Mar 15, 2010 6.462 6.492 6.456 6.479 284,067 -0.04(-0.68%)
Mar 12, 2010 6.556 6.612 6.479 6.523 248,640 -0.03(-0.51%)
Mar 11, 2010 6.434 6.562 6.429 6.556 619,620 +0.09(+1.46%)
Mar 10, 2010 6.418 6.589 6.418 6.462 419,168 +0.04(+0.69%)
Mar 09, 2010 6.335 6.517 6.335 6.418 740,934 +0.04(+0.69%)
Mar 08, 2010 6.440 6.462 6.346 6.373 344,855 -0.05(-0.78%)
Mar 05, 2010 6.152 6.423 6.152 6.423 613,548 +0.31(+5.07%)
Mar 04, 2010 6.097 6.152 6.080 6.113 353,959 +0.04(+0.64%)
Mar 03, 2010 6.091 6.152 6.052 6.074 426,054 -0.02(-0.36%)
Mar 02, 2010 6.097 6.157 6.052 6.097 377,436 -0.01(-0.09%)
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.