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 (%)
Nov 30, 2007 8.046 8.353 8.046 8.139 1,300,699 +0.18(+2.27%)
Nov 29, 2007 8.210 8.210 7.849 7.958 1,077,221 -0.26(-3.20%)
Nov 28, 2007 7.958 8.265 7.854 8.221 1,125,970 +0.38(+4.82%)
Nov 27, 2007 7.805 7.953 7.766 7.843 992,504 +0.07(+0.92%)
Nov 26, 2007 8.342 8.342 7.728 7.772 1,128,161 -0.57(-6.83%)
Nov 23, 2007 8.139 8.424 8.128 8.342 231,693 +0.27(+3.39%)
Nov 21, 2007 7.958 8.298 7.827 8.068 1,057,137 +0.07(+0.89%)
Nov 20, 2007 7.975 8.084 7.799 7.997 1,082,333 +0.01(+0.07%)
Nov 19, 2007 8.205 8.205 7.887 7.991 939,921 -0.30(-3.63%)
Nov 16, 2007 8.303 8.478 8.106 8.292 890,807 +0.01(+0.07%)
Nov 15, 2007 8.533 8.533 8.237 8.287 813,758 -0.18(-2.07%)
Nov 14, 2007 8.895 8.960 8.402 8.462 726,302 -0.46(-5.16%)
Nov 13, 2007 8.681 8.922 8.621 8.922 623,875 +0.31(+3.56%)
Nov 12, 2007 8.604 8.829 8.500 8.615 970,047 -0.01(-0.13%)
Nov 09, 2007 8.177 8.676 8.002 8.626 1,023,177 +0.32(+3.82%)
Nov 08, 2007 8.007 8.331 7.936 8.309 1,043,809 +0.39(+4.91%)
Nov 07, 2007 8.106 8.232 7.920 7.920 949,965 -0.40(-4.81%)
Nov 06, 2007 8.062 8.336 7.931 8.320 843,884 +0.27(+3.33%)
Nov 05, 2007 7.865 8.172 7.832 8.051 911,073 +0.06(+0.75%)
Nov 02, 2007 8.342 8.413 7.953 7.991 1,591,366 -0.19(-2.28%)
Nov 01, 2007 8.577 8.615 8.112 8.177 1,360,950 -0.50(-5.74%)
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%)
Oct 01, 2007 8.955 9.355 8.955 9.344 515,970 +0.38(+4.21%)
Sep 28, 2007 9.223 9.256 8.966 8.966 622,597 -0.31(-3.36%)
Sep 27, 2007 9.169 9.278 9.119 9.278 581,699 +0.09(+1.01%)
Sep 26, 2007 9.229 9.349 9.152 9.185 415,734 +0.04(+0.42%)
Sep 25, 2007 9.201 9.349 9.108 9.147 477,629 -0.15(-1.65%)
Sep 24, 2007 9.371 9.442 9.251 9.300 610,912 -0.10(-1.05%)
Sep 21, 2007 9.574 9.749 9.322 9.399 1,233,692 -0.20(-2.05%)
Sep 20, 2007 9.683 9.755 9.481 9.596 419,568 -0.12(-1.18%)
Sep 19, 2007 9.744 9.853 9.634 9.711 745,838 +0.10(+1.03%)
Sep 18, 2007 9.152 9.612 9.054 9.612 705,671 +0.49(+5.41%)
Sep 17, 2007 9.180 9.223 9.059 9.119 1,201,558 -0.08(-0.89%)
Sep 14, 2007 9.141 9.212 8.824 9.201 429,793 +0.06(+0.66%)
Sep 13, 2007 9.054 9.196 8.950 9.141 882,773 +0.12(+1.27%)
Sep 12, 2007 9.108 9.185 8.993 9.026 419,386 -0.10(-1.08%)
Sep 11, 2007 8.993 9.169 9.010 9.125 869,445 +0.13(+1.46%)
Sep 10, 2007 9.032 9.152 8.829 8.993 511,588 +0.04(+0.43%)
Sep 07, 2007 8.971 9.037 8.889 8.955 645,054 -0.20(-2.15%)
Sep 06, 2007 9.147 9.267 8.922 9.152 636,473 +0.01(+0.06%)
Sep 05, 2007 9.245 9.251 9.037 9.147 512,866 -0.15(-1.65%)
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.