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

Provident Financial Services (NY: PFS )

13.31 -0.04 (-0.34%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 11, 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 (%)
Jun 30, 2011 8.218 8.281 8.183 8.270 362,073 +0.06(+0.77%)
Jun 29, 2011 8.189 8.229 8.114 8.206 305,212 +0.05(+0.57%)
Jun 28, 2011 8.097 8.160 8.050 8.160 349,927 +0.06(+0.78%)
Jun 27, 2011 7.970 8.120 7.946 8.097 532,217 +0.13(+1.59%)
Jun 24, 2011 7.975 8.010 7.912 7.970 539,656 +0.02(+0.22%)
Jun 23, 2011 7.946 8.016 7.814 7.952 490,063 -0.08(-0.94%)
Jun 22, 2011 7.993 8.125 7.993 8.027 578,965 -0.02(-0.29%)
Jun 21, 2011 7.998 8.062 7.975 8.050 454,881 +0.08(+1.01%)
Jun 20, 2011 8.045 8.045 7.964 7.970 484,456 +0.04(+0.51%)
Jun 17, 2011 7.918 8.108 7.900 7.929 975,391 +0.07(+0.88%)
Jun 16, 2011 7.733 7.929 7.710 7.860 727,463 +0.16(+2.10%)
Jun 15, 2011 7.617 7.796 7.617 7.698 1,003,256 +0.04(+0.53%)
Jun 14, 2011 7.611 7.704 7.548 7.658 457,419 +0.13(+1.69%)
Jun 13, 2011 7.565 7.606 7.444 7.531 357,307 +0.01(+0.15%)
Jun 10, 2011 7.531 7.606 7.404 7.519 492,043 -0.06(-0.84%)
Jun 09, 2011 7.611 7.617 7.511 7.583 339,680 -0.03(-0.45%)
Jun 08, 2011 7.675 7.733 7.611 7.617 416,510 -0.06(-0.83%)
Jun 07, 2011 7.733 7.767 7.681 7.681 269,971 -0.01(-0.15%)
Jun 06, 2011 7.687 7.736 7.611 7.692 428,917 -0.02(-0.22%)
Jun 03, 2011 7.848 7.871 7.710 7.710 605,886 -0.26(-3.26%)
May 24, 2011 8.050 8.062 7.952 7.970 580,364 -0.07(-0.86%)
May 23, 2011 8.027 8.102 8.004 8.039 452,756 -0.10(-1.28%)
May 20, 2011 8.177 8.224 8.137 8.143 377,369 -0.07(-0.84%)
May 19, 2011 8.201 8.281 7.952 8.212 749,456 +0.05(+0.57%)
May 18, 2011 8.149 8.172 8.102 8.166 508,605 +0.03(+0.43%)
May 17, 2011 8.039 8.160 8.016 8.131 291,406 +0.05(+0.64%)
May 16, 2011 8.062 8.172 8.027 8.079 470,723 +0.00(+0.00%)
May 13, 2011 8.177 8.287 8.045 8.079 567,592 -0.08(-0.92%)
May 12, 2011 8.027 8.189 7.935 8.154 299,754 +0.13(+1.58%)
May 11, 2011 8.062 8.136 8.022 8.027 314,770 -0.07(-0.85%)
May 10, 2011 8.056 8.096 8.033 8.096 504,873 +0.09(+1.14%)
May 09, 2011 7.999 8.050 7.976 8.004 520,606 -0.03(-0.36%)
May 06, 2011 8.170 8.251 8.022 8.033 361,599 -0.07(-0.85%)
May 05, 2011 8.130 8.233 8.085 8.102 478,518 -0.06(-0.70%)
May 04, 2011 8.153 8.205 8.090 8.159 544,661 +0.01(+0.07%)
May 03, 2011 8.119 8.176 8.062 8.153 415,811 +0.02(+0.21%)
May 02, 2011 8.136 8.153 8.119 8.136 402,543 -0.18(-2.13%)
Apr 29, 2011 8.440 8.485 8.291 8.314 324,422 -0.10(-1.22%)
Apr 28, 2011 8.182 8.417 8.182 8.417 280,641 +0.07(+0.82%)
Apr 27, 2011 8.291 8.408 8.268 8.348 383,183 +0.05(+0.55%)
Apr 26, 2011 8.176 8.331 8.148 8.302 354,623 +0.17(+2.04%)
Apr 25, 2011 8.053 8.142 8.033 8.136 408,153 +0.07(+0.85%)
Apr 21, 2011 8.107 8.125 7.999 8.067 202,544 +0.02(+0.21%)
Apr 20, 2011 8.102 8.107 8.010 8.050 224,977 +0.05(+0.57%)
Apr 19, 2011 8.165 8.193 7.981 8.004 194,112 -0.12(-1.48%)
Apr 18, 2011 8.119 8.222 8.067 8.125 483,942 -0.13(-1.53%)
Apr 15, 2011 8.085 8.256 8.073 8.251 496,579 +0.15(+1.84%)
Apr 14, 2011 8.056 8.136 8.004 8.102 466,947 -0.03(-0.35%)
Apr 13, 2011 8.205 8.205 8.102 8.130 381,230 -0.02(-0.28%)
Apr 12, 2011 8.210 8.291 8.142 8.153 262,935 -0.10(-1.25%)
Apr 11, 2011 8.273 8.336 8.245 8.256 167,142 -0.03(-0.41%)
Apr 08, 2011 8.503 8.503 8.268 8.291 191,005 -0.17(-1.96%)
Apr 07, 2011 8.514 8.514 8.417 8.457 290,095 -0.04(-0.47%)
Apr 06, 2011 8.440 8.508 8.417 8.497 518,304 +0.09(+1.02%)
Apr 05, 2011 8.474 8.508 8.394 8.411 615,999 -0.09(-1.08%)
Apr 04, 2011 8.451 8.503 8.451 8.503 337,563 +0.06(+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.