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 (%)
Aug 31, 2009 6.069 6.113 5.927 6.037 824,799 -0.08(-1.34%)
Aug 28, 2009 6.278 6.278 6.042 6.119 425,706 -0.12(-1.85%)
Aug 27, 2009 6.299 6.327 6.009 6.234 443,182 -0.04(-0.70%)
Aug 26, 2009 6.146 6.393 6.146 6.278 528,842 +0.10(+1.69%)
Aug 25, 2009 6.201 6.245 6.042 6.173 602,589 -0.01(-0.18%)
Aug 24, 2009 6.387 6.409 6.141 6.184 543,623 -0.16(-2.59%)
Aug 21, 2009 6.179 6.431 6.179 6.349 766,335 +0.22(+3.57%)
Aug 20, 2009 6.047 6.146 6.009 6.130 539,795 +0.08(+1.36%)
Aug 19, 2009 6.015 6.124 5.911 6.047 345,341 +0.01(+0.18%)
Aug 18, 2009 6.097 6.097 5.965 6.037 447,897 -0.14(-2.30%)
Aug 17, 2009 6.217 6.267 5.982 6.179 1,348,893 -0.19(-3.01%)
Aug 14, 2009 6.480 6.513 6.206 6.371 731,975 -0.13(-1.94%)
Aug 13, 2009 6.656 6.656 6.387 6.497 415,893 -0.12(-1.82%)
Aug 12, 2009 6.540 6.688 6.502 6.617 734,952 +0.08(+1.26%)
Aug 11, 2009 6.803 6.814 6.436 6.535 552,200 -0.29(-4.25%)
Aug 10, 2009 6.842 7.116 6.782 6.825 615,441 -0.03(-0.40%)
Aug 07, 2009 6.623 6.946 6.551 6.853 1,207,603 +0.36(+5.48%)
Aug 06, 2009 6.710 6.787 6.376 6.497 784,841 -0.11(-1.66%)
Aug 05, 2009 6.661 6.716 6.519 6.606 624,959 -0.04(-0.58%)
Aug 04, 2009 6.486 6.716 6.398 6.645 645,882 +0.13(+1.93%)
Aug 03, 2009 6.546 6.573 6.508 6.519 800,913 +0.03(+0.51%)
Jul 31, 2009 6.398 6.524 6.343 6.486 531,409 +0.03(+0.51%)
Jul 30, 2009 6.338 6.524 6.239 6.453 788,983 +0.22(+3.51%)
Jul 29, 2009 6.119 6.327 5.982 6.234 653,839 -0.06(-0.96%)
Jul 28, 2009 6.184 6.387 6.069 6.294 809,214 -0.01(-0.17%)
Jul 27, 2009 6.042 6.376 6.026 6.305 1,722,145 +0.26(+4.26%)
Jul 24, 2009 5.993 6.113 5.900 6.047 1,150 +0.06(+1.01%)
Jul 23, 2009 5.576 6.020 5.576 5.987 1,627,629 +0.38(+6.74%)
Jul 22, 2009 5.478 5.626 5.423 5.609 1,005,946 +0.10(+1.79%)
Jul 21, 2009 5.741 5.746 5.401 5.511 811,323 -0.18(-3.08%)
Jul 20, 2009 5.653 5.730 5.653 5.686 799,347 +0.10(+1.86%)
Jul 17, 2009 5.680 5.774 5.450 5.582 1,554,249 -0.08(-1.45%)
Jul 16, 2009 5.522 5.697 5.335 5.664 1,188,160 +0.13(+2.27%)
Jul 15, 2009 5.456 5.544 5.324 5.538 1,334,341 +0.21(+4.01%)
Jul 14, 2009 5.324 5.401 5.215 5.324 714,691 +0.01(+0.21%)
Jul 13, 2009 5.122 5.313 5.122 5.313 1,153,968 +0.25(+4.86%)
Jul 10, 2009 4.979 5.089 4.935 5.067 693,280 +0.07(+1.43%)
Jul 09, 2009 4.941 5.160 4.919 4.996 1,292,480 +0.14(+2.82%)
Jul 08, 2009 4.941 5.111 4.777 4.859 866,368 -0.04(-0.89%)
Jul 07, 2009 4.996 5.045 4.875 4.903 659,734 -0.10(-2.08%)
Jul 06, 2009 4.853 5.029 4.799 5.007 818,020 +0.19(+3.86%)
Jul 02, 2009 5.061 5.061 4.820 4.820 1,318,368 -0.32(-6.28%)
Jul 01, 2009 5.040 5.160 5.040 5.144 524,198 +0.16(+3.19%)
Jun 30, 2009 5.116 5.116 4.930 4.985 658,966 -0.11(-2.15%)
Jun 29, 2009 5.155 5.297 4.930 5.094 941,965 -0.11(-2.11%)
Jun 26, 2009 5.237 5.270 5.127 5.204 1,437,438 -0.05(-1.04%)
Jun 25, 2009 5.067 5.259 5.056 5.259 928,160 +0.05(+0.95%)
Jun 24, 2009 5.242 5.242 5.155 5.209 746,826 +0.01(+0.11%)
Jun 23, 2009 5.231 5.303 5.171 5.204 1,078,841 +0.00(+0.00%)
Jun 22, 2009 5.264 5.270 5.149 5.204 1,022,740 -0.02(-0.42%)
Jun 19, 2009 5.346 5.407 5.204 5.226 1,690,695 -0.05(-1.04%)
Jun 18, 2009 5.308 5.379 5.204 5.281 478,157 -0.05(-1.03%)
Jun 17, 2009 5.456 5.489 5.204 5.335 1,117,738 -0.13(-2.40%)
Jun 16, 2009 5.511 5.615 5.385 5.467 612,852 -0.04(-0.80%)
Jun 15, 2009 5.620 5.659 5.407 5.511 812,155 -0.18(-3.18%)
Jun 12, 2009 5.713 5.878 5.560 5.691 889,533 -0.06(-1.05%)
Jun 11, 2009 5.544 5.938 5.478 5.752 1,626,808 +0.24(+4.37%)
Jun 10, 2009 5.615 5.615 5.368 5.511 916,379 -0.01(-0.20%)
Jun 09, 2009 5.544 5.593 5.461 5.522 656,472 +0.03(+0.50%)
Jun 08, 2009 5.538 5.582 5.450 5.494 878,722 -0.04(-0.69%)
Jun 05, 2009 5.659 5.697 5.346 5.533 1,354,521 -0.10(-1.75%)
Jun 04, 2009 5.281 5.664 5.248 5.631 1,287,500 +0.37(+7.08%)
Jun 03, 2009 5.226 5.303 5.182 5.259 518,942 -0.02(-0.31%)
Jun 02, 2009 5.363 5.483 5.187 5.275 903,283 -0.13(-2.43%)
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.