Indicators

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	9.129	9.259	9.080	9.234	314,014	+0.11(+1.22%)
Dec 28, 2012	9.098	9.216	9.083	9.123	180,890	-0.04(-0.47%)
Dec 27, 2012	9.148	9.203	9.042	9.166	221,477	+0.01(+0.14%)
Dec 26, 2012	9.148	9.191	9.092	9.154	186,716	+0.01(+0.07%)
Dec 24, 2012	9.117	9.245	9.042	9.148	175,963	+0.03(+0.34%)
Dec 21, 2012	9.179	9.222	8.869	9.117	1,471,110	-0.14(-1.54%)
Dec 20, 2012	9.086	9.265	9.024	9.259	404,320	+0.17(+1.91%)
Dec 19, 2012	9.148	9.197	9.080	9.086	312,581	-0.07(-0.74%)
Dec 18, 2012	9.042	9.191	8.993	9.154	434,238	+0.12(+1.37%)
Dec 17, 2012	8.925	9.049	8.912	9.030	393,663	+0.12(+1.39%)
Dec 14, 2012	8.912	8.980	8.869	8.906	169,373	-0.01(-0.14%)
Dec 13, 2012	8.943	8.968	8.860	8.919	276,275	-0.01(-0.14%)
Dec 12, 2012	9.049	9.104	8.925	8.931	277,377	-0.12(-1.30%)
Dec 11, 2012	8.999	9.110	8.987	9.049	332,892	+0.07(+0.83%)
Dec 10, 2012	8.956	8.993	8.875	8.974	273,370	+0.04(+0.42%)
Dec 07, 2012	8.987	9.005	8.900	8.937	273,493	+0.01(+0.14%)
Dec 06, 2012	8.943	9.011	8.881	8.925	239,676	+0.05(+0.56%)
Dec 05, 2012	8.838	8.987	8.764	8.875	313,765	+0.06(+0.63%)

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.