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 (%)
Oct 31, 2007 8.599 8.758 8.402 8.676 1,386,694 +0.07(+0.83%)
Oct 30, 2007 8.796 8.796 8.489 8.604 1,107,894 -0.20(-2.30%)
Oct 29, 2007 9.054 9.125 8.769 8.807 897,927 -0.24(-2.60%)
Oct 26, 2007 8.725 9.147 8.687 9.043 995,608 +0.39(+4.56%)
Oct 25, 2007 8.216 8.851 8.216 8.648 1,549,007 +0.33(+4.02%)
Oct 24, 2007 8.429 8.468 8.095 8.314 1,060,606 -0.14(-1.62%)
Oct 23, 2007 8.440 8.563 8.254 8.451 834,025 +0.09(+1.11%)
Oct 22, 2007 8.095 8.528 8.013 8.358 1,275,138 +0.18(+2.14%)
Oct 19, 2007 8.380 8.418 8.161 8.183 964,934 -0.22(-2.61%)
Oct 18, 2007 8.380 8.522 8.314 8.402 819,418 -0.06(-0.71%)
Oct 17, 2007 8.621 8.670 8.363 8.462 973,881 -0.09(-1.09%)
Oct 16, 2007 8.709 8.785 8.489 8.555 826,539 -0.16(-1.82%)
Oct 15, 2007 8.889 8.955 8.615 8.714 913,082 -0.20(-2.27%)
Oct 12, 2007 8.971 9.097 8.884 8.917 733,971 -0.06(-0.67%)
Oct 11, 2007 9.026 9.119 8.856 8.977 1,517,239 +0.10(+1.11%)
Oct 10, 2007 9.574 9.607 8.851 8.878 4,401,636 -0.70(-7.27%)
Oct 09, 2007 9.475 9.579 9.393 9.574 407,883 +0.08(+0.81%)
Oct 08, 2007 9.541 9.557 9.431 9.497 227,494 -0.08(-0.86%)
Oct 05, 2007 9.464 9.618 9.360 9.579 462,657 +0.25(+2.70%)
Oct 04, 2007 9.306 9.382 9.256 9.327 558,694 +0.08(+0.83%)
Oct 03, 2007 9.399 9.404 9.201 9.251 786,006 -0.18(-1.86%)
Oct 02, 2007 9.344 9.448 9.284 9.426 379,948 +0.08(+0.88%)
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.