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

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2007 9.223 9.229 9.158 9.201 796,596 +0.01(+0.12%)
May 30, 2007 9.174 9.212 9.065 9.191 836,398 -0.01(-0.06%)
May 29, 2007 9.174 9.201 9.147 9.196 826,174 +0.05(+0.60%)
May 25, 2007 9.191 9.191 9.092 9.141 681,023 -0.02(-0.18%)
May 24, 2007 9.158 9.218 9.103 9.158 1,009,119 -0.02(-0.24%)
May 23, 2007 9.223 9.234 9.119 9.180 666,599 -0.04(-0.48%)
May 22, 2007 9.097 9.229 9.037 9.223 582,429 +0.13(+1.38%)
May 21, 2007 9.037 9.125 8.988 9.097 479,819 +0.05(+0.61%)
May 18, 2007 9.010 9.054 8.933 9.043 605,069 +0.04(+0.49%)
May 17, 2007 9.075 9.119 8.982 8.999 594,845 -0.12(-1.32%)
May 16, 2007 9.075 9.125 8.966 9.119 779,616 +0.07(+0.79%)
May 15, 2007 9.130 9.185 9.037 9.048 675,363 -0.10(-1.14%)
May 14, 2007 9.169 9.185 9.103 9.152 851,917 -0.03(-0.36%)
May 11, 2007 9.191 9.201 9.114 9.185 615,659 +0.01(+0.12%)
May 10, 2007 9.278 9.355 9.141 9.174 1,241,908 -0.19(-1.99%)
May 09, 2007 9.448 9.431 9.207 9.360 1,360,950 -0.15(-1.56%)
May 08, 2007 9.508 9.525 9.377 9.508 454,258 +0.00(+0.00%)
May 07, 2007 9.541 9.552 9.470 9.508 532,220 -0.05(-0.52%)
May 04, 2007 9.508 9.557 9.464 9.557 334,303 +0.05(+0.52%)
May 03, 2007 9.497 9.525 9.431 9.508 580,421 +0.01(+0.06%)
May 02, 2007 9.421 9.530 9.371 9.503 551,026 +0.07(+0.75%)
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.