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 (%)
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%)
Sep 02, 2008 8.551 8.573 8.184 8.348 1,066,221 -0.01(-0.07%)
Aug 29, 2008 8.266 8.458 8.156 8.354 715,492 +0.00(+0.00%)
Aug 28, 2008 8.206 8.365 8.041 8.354 906,720 +0.24(+2.90%)
Aug 27, 2008 8.096 8.255 7.998 8.118 883,419 +0.03(+0.41%)
Aug 26, 2008 8.124 8.203 7.915 8.085 905,833 -0.03(-0.40%)
Aug 25, 2008 8.239 8.288 8.014 8.118 845,882 -0.20(-2.37%)
Aug 22, 2008 7.998 8.354 7.998 8.315 993,723 +0.39(+4.91%)
Aug 21, 2008 7.948 8.009 7.789 7.926 1,142,439 -0.10(-1.30%)
Aug 20, 2008 8.310 8.326 7.844 8.030 1,261,380 -0.26(-3.11%)
Aug 19, 2008 8.293 8.376 8.096 8.288 1,199,262 -0.17(-2.01%)
Aug 18, 2008 8.633 8.633 8.255 8.458 1,324,126 -0.16(-1.84%)
Aug 15, 2008 8.474 8.847 7.806 8.617 0 +0.22(+2.68%)
Aug 14, 2008 8.080 8.441 7.959 8.392 958,510 +0.23(+2.82%)
Aug 13, 2008 8.343 8.365 7.943 8.162 1,272,603 -0.21(-2.55%)
Aug 12, 2008 8.622 8.781 8.315 8.376 1,468,160 -0.28(-3.23%)
Aug 11, 2008 8.310 8.759 8.178 8.655 1,340,170 +0.40(+4.84%)
Aug 08, 2008 7.757 8.337 7.757 8.255 966,414 +0.39(+5.02%)
Aug 07, 2008 7.800 8.030 7.768 7.861 1,805,818 -0.08(-0.97%)
Aug 06, 2008 8.211 8.239 7.861 7.937 1,762,110 -0.37(-4.48%)
Aug 05, 2008 7.998 8.354 7.998 8.310 973,603 +0.31(+3.83%)
Aug 04, 2008 8.080 8.173 7.724 8.003 992,604 -0.10(-1.22%)
Aug 01, 2008 7.998 8.189 7.833 8.102 1,068,797 +0.11(+1.37%)
Jul 31, 2008 7.850 8.096 7.773 7.992 1,660,907 -0.07(-0.88%)
Jul 30, 2008 8.041 8.156 7.866 8.063 2,056,353 +0.10(+1.31%)
Jul 29, 2008 7.959 8.178 7.795 7.959 3,361,041 +0.01(+0.14%)
Jul 28, 2008 8.135 8.293 7.855 7.948 1,977,378 -0.32(-3.84%)
Jul 25, 2008 8.403 8.562 8.167 8.266 1,342,213 -0.10(-1.24%)
Jul 24, 2008 8.770 8.978 8.282 8.370 1,621,264 -0.19(-2.24%)
Jul 23, 2008 8.655 8.929 8.474 8.562 1,920,641 -0.13(-1.45%)
Jul 22, 2008 8.189 8.819 7.883 8.688 1,719,093 +0.42(+5.03%)
Jul 21, 2008 8.529 8.628 8.239 8.271 1,159,680 -0.27(-3.14%)
Jul 18, 2008 8.452 8.540 8.063 8.540 1,363,861 +0.07(+0.84%)
Jul 17, 2008 7.987 8.606 7.987 8.469 2,026,498 +0.39(+4.88%)
Jul 16, 2008 7.203 8.085 7.203 8.074 1,614,031 +0.91(+12.69%)
Jul 15, 2008 7.362 7.636 6.979 7.165 1,685,720 -0.28(-3.75%)
Jul 14, 2008 8.063 8.124 7.220 7.444 1,696,695 -0.60(-7.43%)
Jul 11, 2008 7.987 8.140 7.740 8.041 1,567,434 -0.04(-0.47%)
Jul 10, 2008 7.883 8.403 7.828 8.080 1,452,948 +0.23(+2.93%)
Jul 09, 2008 7.833 8.315 7.817 7.850 1,428,737 -0.08(-0.97%)
Jul 08, 2008 7.532 7.954 7.384 7.926 1,751,654 +0.39(+5.24%)
Jul 07, 2008 7.735 7.778 7.247 7.532 960,499 -0.14(-1.86%)
Jul 04, 2008 7.954 7.954 7.587 7.674 575,412 +0.00(+0.00%)
Jul 03, 2008 7.954 7.954 7.587 7.674 575,412 -0.19(-2.37%)
Jul 02, 2008 7.954 8.211 7.829 7.861 1,177,523 -0.08(-0.97%)
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.