Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

13.62 -0.07 (-0.51%)
Streaming Delayed Price Updated: 1:38 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 29, 2010 7.034 7.152 7.034 7.124 222,253 +0.08(+1.12%)
Oct 28, 2010 7.141 7.186 7.011 7.045 412,495 -0.06(-0.79%)
Oct 27, 2010 7.085 7.180 7.040 7.102 431,876 +0.01(+0.08%)
Oct 25, 2010 7.175 7.197 7.079 7.096 423,623 -0.02(-0.32%)
Oct 22, 2010 7.096 7.130 7.045 7.118 233,350 +0.06(+0.80%)
Oct 21, 2010 7.203 7.327 6.983 7.062 457,034 -0.13(-1.80%)
Oct 20, 2010 7.344 7.366 7.147 7.192 604,512 -0.13(-1.77%)
Oct 19, 2010 7.242 7.451 7.237 7.321 458,269 -0.05(-0.61%)
Oct 18, 2010 7.158 7.372 7.158 7.366 265,678 +0.20(+2.83%)
Oct 15, 2010 7.333 7.372 7.158 7.164 581,235 -0.10(-1.32%)
Oct 14, 2010 7.209 7.316 7.135 7.259 441,404 +0.03(+0.39%)
Oct 13, 2010 7.113 7.327 7.051 7.231 578,485 +0.15(+2.07%)
Oct 12, 2010 7.006 7.113 7.000 7.085 322,265 +0.04(+0.56%)
Oct 11, 2010 6.983 7.085 6.938 7.045 229,450 +0.05(+0.64%)
Oct 08, 2010 7.000 7.124 6.989 7.000 550,372 -0.10(-1.43%)
Oct 07, 2010 7.102 7.169 7.040 7.102 2,104 +0.05(+0.72%)
Oct 06, 2010 7.006 7.102 7.000 7.051 346,595 +0.02(+0.24%)
Oct 05, 2010 6.904 7.040 6.780 7.034 390,229 +0.23(+3.31%)
Oct 04, 2010 6.944 6.955 6.758 6.808 350,986 -0.15(-2.19%)
Oct 01, 2010 6.961 7.040 6.887 6.961 221,233 -0.01(-0.11%)
Sep 30, 2010 6.961 7.079 6.910 6.968 316,275 +0.06(+0.84%)
Sep 29, 2010 6.837 6.944 6.797 6.910 278,945 +0.03(+0.41%)
Sep 28, 2010 6.882 6.887 6.634 6.882 21,401 +0.12(+1.83%)
Sep 27, 2010 6.921 6.921 6.746 6.758 417,899 -0.19(-2.68%)
Sep 24, 2010 6.752 6.944 6.741 6.944 466,789 +0.26(+3.88%)
Sep 23, 2010 6.645 6.910 6.628 6.684 4,112 -0.03(-0.50%)
Sep 22, 2010 6.854 6.859 6.600 6.718 397,800 -0.15(-2.21%)
Sep 21, 2010 6.983 7.011 6.859 6.870 272,066 -0.12(-1.69%)
Sep 20, 2010 6.763 7.000 6.697 6.989 471,675 +0.25(+3.77%)
Sep 17, 2010 6.735 6.854 6.696 6.735 543,461 -0.17(-2.45%)
Sep 15, 2010 6.870 6.932 6.769 6.904 311,990 +0.02(+0.33%)
Sep 14, 2010 7.062 7.085 6.882 6.882 536,976 -0.20(-2.79%)
Sep 13, 2010 6.870 7.096 6.865 7.079 532,475 +0.26(+3.89%)
Sep 10, 2010 6.820 6.910 6.803 6.814 489,859 +0.02(+0.33%)
Sep 09, 2010 6.848 6.899 6.707 6.792 338,313 +0.02(+0.33%)
Sep 08, 2010 6.713 6.820 6.690 6.769 565,568 +0.09(+1.35%)
Sep 07, 2010 6.786 6.792 6.656 6.679 3,348 -0.14(-1.98%)
Sep 03, 2010 6.668 6.814 6.645 6.814 349,968 +0.25(+3.78%)
Sep 02, 2010 6.679 6.679 6.493 6.566 1,910 -0.12(-1.85%)
Sep 01, 2010 6.577 6.690 6.493 6.690 628,693 +0.24(+3.67%)
Aug 31, 2010 6.436 6.521 6.375 6.453 16,323 +0.04(+0.62%)
Aug 30, 2010 6.606 6.617 6.414 6.414 474,148 -0.23(-3.40%)
Aug 27, 2010 6.639 6.645 6.346 6.639 455,142 +0.23(+3.61%)
Aug 26, 2010 6.589 6.617 6.403 6.408 2,345 -0.15(-2.32%)
Aug 25, 2010 6.448 6.566 6.380 6.561 2,322 +0.08(+1.22%)
Aug 24, 2010 6.583 6.583 6.380 6.482 9,437 -0.14(-2.13%)
Aug 23, 2010 6.684 6.724 6.606 6.622 535,899 -0.02(-0.25%)
Aug 20, 2010 6.470 6.645 6.380 6.639 689,891 +0.12(+1.82%)
Aug 19, 2010 6.690 6.769 6.498 6.521 8,110 -0.21(-3.18%)
Aug 18, 2010 6.752 6.792 6.639 6.735 36,393 -0.04(-0.58%)
Aug 17, 2010 6.713 6.848 6.651 6.775 5,599 +0.12(+1.78%)
Aug 16, 2010 6.397 6.735 6.358 6.656 529,897 +0.29(+4.51%)
Aug 13, 2010 6.369 6.380 6.279 6.369 784,744 +0.02(+0.27%)
Aug 12, 2010 6.465 6.482 6.296 6.352 655,814 -0.15(-2.34%)
Aug 11, 2010 6.772 6.789 6.493 6.504 10,263 -0.39(-5.59%)
Aug 10, 2010 6.956 6.995 6.806 6.889 275,743 -0.13(-1.91%)
Aug 09, 2010 6.878 7.023 6.822 7.023 247,902 +0.18(+2.61%)
Aug 06, 2010 6.845 6.990 6.727 6.845 357,126 -0.15(-2.15%)
Aug 05, 2010 7.107 7.107 6.973 6.995 348,276 -0.15(-2.03%)
Aug 04, 2010 7.297 7.342 7.085 7.141 486,826 -0.13(-1.84%)
Aug 03, 2010 7.263 7.425 7.222 7.275 199,256 -0.03(-0.46%)
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.