Indicators

Provident Financial Services (NY: PFS )

13.36 -0.31 (-2.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.302	5.389	5.198	5.389	880,986	+0.12(+2.29%)
May 28, 2009	5.214	5.318	5.066	5.269	1,099,857	+0.09(+1.69%)
May 27, 2009	5.428	5.428	5.132	5.181	1,106,485	-0.27(-4.92%)
May 26, 2009	5.055	5.450	5.050	5.450	923,253	+0.35(+6.87%)
May 22, 2009	5.247	5.247	5.099	5.099	524,185	-0.12(-2.31%)
May 21, 2009	5.302	5.324	5.105	5.220	1,343,579	-0.13(-2.46%)
May 20, 2009	5.554	5.806	5.324	5.351	2,050,368	-0.13(-2.40%)
May 19, 2009	5.674	5.702	5.461	5.483	1,374,954	-0.19(-3.29%)
May 18, 2009	5.302	5.691	5.302	5.669	1,292,348	+0.48(+9.29%)
May 15, 2009	5.231	5.296	5.110	5.187	1,125,008	-0.05(-0.94%)
May 14, 2009	5.105	5.302	5.006	5.236	984,153	+0.16(+3.24%)
May 13, 2009	5.247	5.296	5.066	5.072	1,154,277	-0.32(-5.89%)
May 12, 2009	5.669	5.707	5.247	5.389	1,300,808	-0.26(-4.56%)
May 11, 2009	6.063	6.063	5.630	5.647	1,403,279	-0.55(-8.84%)
May 08, 2009	5.609	6.195	5.609	6.195	1,398,081	+0.57(+10.13%)
May 07, 2009	5.806	5.981	5.587	5.625	1,468,199	-0.13(-2.19%)
May 06, 2009	5.619	5.882	5.548	5.751	1,529,042	+0.11(+1.94%)
May 05, 2009	5.888	5.921	5.559	5.641	1,370,561	-0.31(-5.16%)
May 04, 2009	5.833	5.981	5.647	5.948	1,058,800	+0.16(+2.84%)

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.