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 (%)
Mar 31, 2008 7.498 7.881 7.476 7.745 1,157,901 +0.28(+3.74%)
Mar 28, 2008 7.725 7.788 7.449 7.465 717,424 -0.28(-3.61%)
Mar 27, 2008 7.739 7.892 7.575 7.745 1,134,918 +0.03(+0.35%)
Mar 26, 2008 7.668 7.799 7.597 7.717 1,336,536 -0.04(-0.56%)
Mar 25, 2008 7.739 7.810 7.586 7.761 1,081,426 -0.01(-0.07%)
Mar 24, 2008 7.531 7.876 7.531 7.766 1,365,009 +0.24(+3.13%)
Mar 21, 2008 7.482 7.531 7.224 7.531 2,613,678 +0.00(+0.00%)
Mar 20, 2008 7.482 7.531 7.224 7.531 2,613,678 +0.16(+2.15%)
Mar 19, 2008 7.525 7.635 7.372 7.372 1,180,057 -0.10(-1.39%)
Mar 18, 2008 7.339 7.498 7.104 7.476 1,419,023 +0.31(+4.36%)
Mar 17, 2008 7.109 7.252 6.792 7.164 1,357,569 +0.09(+1.24%)
Mar 14, 2008 7.290 7.339 6.983 7.076 1,321,568 -0.12(-1.67%)
Mar 13, 2008 6.830 7.246 6.682 7.197 1,477,978 +0.25(+3.63%)
Mar 12, 2008 7.120 7.389 6.918 6.945 1,095,578 -0.16(-2.31%)
Mar 11, 2008 6.693 7.109 6.693 7.109 1,131,013 +0.48(+7.27%)
Mar 10, 2008 6.649 6.759 6.507 6.627 984,096 +0.02(+0.25%)
Mar 07, 2008 6.485 6.846 6.474 6.611 1,044,205 +0.05(+0.84%)
Mar 06, 2008 6.622 6.671 6.529 6.556 1,085,097 -0.12(-1.72%)
Mar 05, 2008 6.682 6.764 6.567 6.671 1,724,903 +0.01(+0.16%)
Mar 04, 2008 6.436 6.704 6.397 6.660 1,592,900 +0.10(+1.50%)
Mar 03, 2008 6.551 6.622 6.441 6.562 1,086,041 -0.01(-0.08%)
Feb 29, 2008 6.846 6.901 6.534 6.567 1,046,504 -0.35(-4.99%)
Feb 28, 2008 7.082 7.104 6.879 6.912 1,079,290 -0.22(-3.07%)
Feb 27, 2008 6.934 7.159 6.857 7.131 1,195,224 +0.16(+2.36%)
Feb 26, 2008 6.945 7.093 6.863 6.967 1,011,010 +0.05(+0.79%)
Feb 25, 2008 6.934 6.934 6.655 6.912 1,087,188 +0.01(+0.08%)
Feb 22, 2008 6.808 7.000 6.622 6.907 1,082,335 +0.09(+1.37%)
Feb 21, 2008 7.098 7.120 6.808 6.813 856,213 -0.22(-3.12%)
Feb 20, 2008 6.786 7.060 6.720 7.033 935,159 +0.19(+2.72%)
Feb 19, 2008 7.022 7.027 6.792 6.846 903,524 -0.14(-2.04%)
Feb 18, 2008 7.016 7.142 6.852 6.989 0 +0.00(+0.00%)
Feb 15, 2008 7.016 7.142 6.852 6.989 1,224,725 -0.01(-0.08%)
Feb 14, 2008 7.087 7.131 6.890 6.994 849,953 -0.08(-1.08%)
Feb 13, 2008 7.191 7.257 6.890 7.071 792,316 -0.04(-0.54%)
Feb 12, 2008 7.186 7.252 7.027 7.109 762,842 +0.04(+0.62%)
Feb 11, 2008 7.323 7.323 7.060 7.065 1,078,508 -0.24(-3.23%)
Feb 08, 2008 7.290 7.487 7.076 7.301 1,361,702 -0.04(-0.52%)
Feb 07, 2008 7.016 7.350 6.945 7.339 1,429,646 +0.32(+4.52%)
Feb 06, 2008 7.065 7.235 6.983 7.022 987,585 -0.03(-0.47%)
Feb 05, 2008 7.186 7.416 7.054 7.054 1,078,514 -0.27(-3.66%)
Feb 04, 2008 7.586 7.597 7.301 7.323 879,699 -0.32(-4.23%)
Feb 01, 2008 7.575 7.723 7.460 7.646 1,226,789 +0.12(+1.53%)
Jan 31, 2008 7.043 7.624 6.901 7.531 1,744,271 +0.41(+5.77%)
Jan 30, 2008 7.137 7.416 7.016 7.120 1,354,123 -0.02(-0.23%)
Jan 29, 2008 6.939 7.137 6.715 7.137 942,639 +0.25(+3.58%)
Jan 28, 2008 6.852 6.901 6.507 6.890 1,841,457 -0.02(-0.24%)
Jan 25, 2008 7.257 7.284 6.879 6.907 979,298 -0.23(-3.22%)
Jan 24, 2008 7.515 7.515 6.956 7.137 2,749,888 -0.43(-5.65%)
Jan 23, 2008 7.038 7.684 6.868 7.564 2,071,328 +0.38(+5.26%)
Jan 22, 2008 6.364 7.416 6.364 7.186 1,582,662 +0.33(+4.79%)
Jan 21, 2008 6.978 7.098 6.693 6.857 0 +0.00(+0.00%)
Jan 18, 2008 6.978 7.098 6.693 6.857 1,264,734 -0.06(-0.87%)
Jan 17, 2008 7.202 7.208 6.918 6.918 821,427 -0.23(-3.22%)
Jan 16, 2008 6.923 7.301 6.923 7.148 1,013,811 +0.22(+3.16%)
Jan 15, 2008 6.928 7.043 6.824 6.928 775,234 -0.08(-1.09%)
Jan 14, 2008 7.191 7.202 6.901 7.005 964,569 -0.13(-1.77%)
Jan 11, 2008 7.180 7.323 7.011 7.131 984,288 -0.10(-1.44%)
Jan 10, 2008 6.967 7.405 6.857 7.235 1,225,658 +0.17(+2.40%)
Jan 09, 2008 6.994 7.093 6.666 7.065 1,766,460 +0.04(+0.62%)
Jan 08, 2008 7.361 7.493 6.994 7.022 1,151,465 -0.33(-4.54%)
Jan 07, 2008 7.164 7.531 7.098 7.356 1,104,608 +0.21(+2.99%)
Jan 04, 2008 7.471 7.525 7.082 7.142 1,161,040 -0.41(-5.37%)
Jan 03, 2008 7.777 7.887 7.493 7.547 1,024,638 -0.20(-2.55%)
Jan 02, 2008 7.887 7.980 7.640 7.745 1,000,744 -0.15(-1.94%)
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.