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 (%)
Feb 28, 2007	9.547	9.744	9.382	9.618	693,986	+0.05(+0.57%)
Feb 27, 2007	9.848	9.853	8.906	9.563	644,872	-0.32(-3.27%)
Feb 26, 2007	9.996	9.996	9.809	9.886	421,211	-0.08(-0.77%)
Feb 23, 2007	10.02	10.07	9.913	9.963	472,151	-0.10(-1.03%)
Feb 22, 2007	10.05	10.07	9.968	10.07	270,766	+0.01(+0.05%)
Feb 21, 2007	10.03	10.13	10.01	10.06	218,182	-0.02(-0.22%)
Feb 20, 2007	10.02	10.13	9.952	10.08	379,948	+0.06(+0.60%)
Feb 16, 2007	10.01	10.03	9.952	10.02	459,005	+0.01(+0.11%)
Feb 15, 2007	9.996	10.03	9.968	10.01	409,161	+0.02(+0.16%)
Feb 14, 2007	10.01	10.04	9.990	9.996	339,706	-0.03(-0.27%)
Feb 13, 2007	10.04	10.04	9.990	10.02	404,454	+0.02(+0.16%)
Feb 12, 2007	10.01	10.06	9.985	10.01	442,188	+0.02(+0.16%)
Feb 09, 2007	10.02	10.03	9.963	9.990	387,799	-0.03(-0.33%)
Feb 08, 2007	9.996	10.04	9.968	10.02	756,793	+0.01(+0.05%)
Feb 07, 2007	10.03	10.04	9.979	10.02	494,061	+0.01(+0.11%)
Feb 06, 2007	9.985	10.04	9.979	10.01	253,238	+0.04(+0.38%)
Feb 05, 2007	10.08	10.08	9.908	9.968	506,294	-0.11(-1.09%)
Feb 02, 2007	10.02	10.08	9.996	10.08	536,054	+0.07(+0.66%)

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.