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: 4:10 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, 2009 5.647 5.800 5.598 5.795 638,416 +0.15(+2.72%)
Nov 27, 2009 5.685 5.806 5.592 5.641 318,059 -0.18(-3.10%)
Nov 25, 2009 5.959 5.965 5.806 5.822 321,565 -0.09(-1.57%)
Nov 24, 2009 6.003 6.014 5.828 5.915 471,309 -0.10(-1.64%)
Nov 23, 2009 5.904 6.085 5.899 6.014 531,316 +0.17(+2.91%)
Nov 20, 2009 5.806 5.954 5.751 5.844 508,632 -0.01(-0.19%)
Nov 19, 2009 6.008 6.025 5.773 5.855 500,429 -0.22(-3.69%)
Nov 18, 2009 6.063 6.101 5.986 6.080 392,574 +0.01(+0.09%)
Nov 17, 2009 5.860 6.140 5.860 6.074 570,333 +0.16(+2.69%)
Nov 16, 2009 5.784 6.019 5.745 5.915 756,903 +0.19(+3.35%)
Nov 13, 2009 5.685 5.756 5.641 5.724 629,289 +0.05(+0.97%)
Nov 12, 2009 5.828 5.866 5.641 5.669 679,947 -0.20(-3.36%)
Nov 11, 2009 5.745 5.871 5.680 5.866 624,224 +0.16(+2.88%)
Nov 10, 2009 5.718 5.784 5.647 5.702 633,152 -0.07(-1.14%)
Nov 09, 2009 5.745 5.773 5.669 5.767 646,626 +0.07(+1.25%)
Nov 06, 2009 5.713 5.822 5.647 5.696 880,005 -0.07(-1.23%)
Nov 05, 2009 5.745 5.828 5.636 5.767 1,147,571 +0.06(+1.06%)
Nov 04, 2009 5.849 5.932 5.685 5.707 1,673,560 -0.01(-0.19%)
Nov 03, 2009 5.691 5.762 5.570 5.718 848,636 -0.01(-0.19%)
Nov 02, 2009 5.915 5.986 5.504 5.729 1,206,900 -0.16(-2.70%)
Oct 30, 2009 6.030 6.101 5.849 5.888 1,078,767 -0.18(-2.89%)
Oct 29, 2009 6.052 6.129 5.926 6.063 1,195,743 +0.04(+0.73%)
Oct 28, 2009 5.965 6.129 5.921 6.019 1,314,292 -0.01(-0.09%)
Oct 27, 2009 5.921 6.107 5.844 6.025 1,541,129 +0.18(+3.09%)
Oct 26, 2009 5.811 5.926 5.614 5.844 1,010,731 +0.07(+1.14%)
Oct 23, 2009 5.784 5.822 5.718 5.778 831,837 -0.03(-0.47%)
Oct 22, 2009 5.422 5.893 5.378 5.806 2,607,372 +0.41(+7.61%)
Oct 21, 2009 5.674 5.778 5.340 5.395 1,133,425 -0.31(-5.47%)
Oct 20, 2009 5.734 5.751 5.685 5.707 551,157 -0.25(-4.23%)
Oct 19, 2009 6.041 6.041 5.866 5.959 222,725 +0.00(+0.00%)
Oct 16, 2009 5.970 6.019 5.833 5.959 571,646 -0.04(-0.73%)
Oct 15, 2009 6.003 6.080 5.893 6.003 427,742 -0.03(-0.45%)
Oct 14, 2009 6.041 6.052 5.943 6.030 294,583 +0.08(+1.38%)
Oct 13, 2009 6.041 6.041 5.800 5.948 358,751 -0.10(-1.63%)
Oct 12, 2009 6.101 6.156 6.008 6.047 214,367 -0.10(-1.60%)
Oct 09, 2009 5.970 6.156 5.959 6.145 510,374 +0.15(+2.56%)
Oct 08, 2009 5.899 5.992 5.789 5.992 749,946 +0.14(+2.34%)
Oct 07, 2009 5.729 5.860 5.598 5.855 523,681 +0.09(+1.52%)
Oct 06, 2009 5.663 5.778 5.587 5.767 677,913 +0.19(+3.44%)
Oct 05, 2009 5.559 5.641 5.472 5.576 784,060 +0.02(+0.30%)
Oct 02, 2009 5.461 5.602 5.378 5.559 687,181 +0.03(+0.49%)
Oct 01, 2009 5.658 5.696 5.433 5.532 753,764 -0.10(-1.85%)
Sep 30, 2009 5.751 5.751 5.488 5.636 569,017 -0.12(-2.00%)
Sep 29, 2009 5.795 5.811 5.636 5.751 816,897 -0.02(-0.38%)
Sep 28, 2009 5.619 5.817 5.603 5.773 423,972 +0.13(+2.23%)
Sep 25, 2009 5.822 5.839 5.510 5.647 1,279,397 -0.20(-3.37%)
Sep 24, 2009 6.173 6.216 5.729 5.844 1,007,685 -0.32(-5.16%)
Sep 23, 2009 6.238 6.321 6.140 6.162 393,614 -0.08(-1.32%)
Sep 22, 2009 6.326 6.326 6.041 6.244 381,986 -0.01(-0.18%)
Sep 21, 2009 6.211 6.288 6.123 6.255 410,587 -0.08(-1.30%)
Sep 18, 2009 6.326 6.375 6.096 6.337 769,521 +0.03(+0.52%)
Sep 17, 2009 6.616 6.655 6.299 6.304 441,772 +0.03(+0.44%)
Sep 16, 2009 6.162 6.687 6.129 6.277 618,856 +0.18(+2.96%)
Sep 15, 2009 5.992 6.145 5.860 6.096 477,375 +0.07(+1.18%)
Sep 14, 2009 6.041 6.096 5.959 6.025 375,008 -0.07(-1.08%)
Sep 11, 2009 6.090 6.123 5.992 6.090 301,028 +0.02(+0.27%)
Sep 10, 2009 6.047 6.085 5.904 6.074 358,532 +0.01(+0.18%)
Sep 09, 2009 5.948 6.118 5.871 6.063 493,310 +0.12(+1.93%)
Sep 08, 2009 5.937 5.992 5.839 5.948 370,657 +0.05(+0.84%)
Sep 04, 2009 5.932 5.970 5.800 5.899 393,439 -0.03(-0.46%)
Sep 03, 2009 5.871 5.932 5.833 5.926 885,214 +0.08(+1.31%)
Sep 02, 2009 5.866 5.904 5.828 5.849 608,000 -0.05(-0.84%)
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.