Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

13.65 -0.04 (-0.26%)
Streaming Delayed Price Updated: 2:47 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, 2010 6.578 6.744 6.578 6.589 479,195 -0.04(-0.58%)
Mar 30, 2010 6.595 6.667 6.578 6.628 276,077 +0.03(+0.42%)
Mar 29, 2010 6.612 6.650 6.528 6.600 450,867 +0.00(+0.00%)
Mar 26, 2010 6.612 6.683 6.562 6.600 382,168 -0.01(-0.08%)
Mar 25, 2010 6.573 6.733 6.518 6.606 434,509 +0.07(+1.02%)
Mar 24, 2010 6.517 6.600 6.501 6.540 371,984 +0.01(+0.17%)
Mar 23, 2010 6.523 6.573 6.423 6.528 393,155 -0.02(-0.25%)
Mar 22, 2010 6.501 6.612 6.451 6.545 402,634 +0.01(+0.08%)
Mar 19, 2010 6.517 6.556 6.340 6.540 1,016,915 +0.07(+1.03%)
Mar 18, 2010 6.540 6.645 6.473 6.473 515,466 -0.06(-0.93%)
Mar 17, 2010 6.540 6.600 6.501 6.534 379,551 +0.03(+0.43%)
Mar 16, 2010 6.484 6.506 6.423 6.506 301,771 +0.03(+0.43%)
Mar 15, 2010 6.462 6.492 6.456 6.479 284,067 -0.04(-0.68%)
Mar 12, 2010 6.556 6.612 6.479 6.523 248,640 -0.03(-0.51%)
Mar 11, 2010 6.434 6.562 6.429 6.556 619,620 +0.09(+1.46%)
Mar 10, 2010 6.418 6.589 6.418 6.462 419,168 +0.04(+0.69%)
Mar 09, 2010 6.335 6.517 6.335 6.418 740,934 +0.04(+0.69%)
Mar 08, 2010 6.440 6.462 6.346 6.373 344,855 -0.05(-0.78%)
Mar 05, 2010 6.152 6.423 6.152 6.423 613,548 +0.31(+5.07%)
Mar 04, 2010 6.097 6.152 6.080 6.113 353,959 +0.04(+0.64%)
Mar 03, 2010 6.091 6.152 6.052 6.074 426,054 -0.02(-0.36%)
Mar 02, 2010 6.097 6.157 6.052 6.097 377,436 -0.01(-0.09%)
Mar 01, 2010 6.091 6.163 6.041 6.102 396,449 +0.03(+0.55%)
Feb 26, 2010 6.202 6.268 6.047 6.069 408,865 -0.13(-2.06%)
Feb 25, 2010 6.202 6.252 6.135 6.196 449,634 -0.07(-1.15%)
Feb 24, 2010 6.157 6.301 6.124 6.268 540,227 +0.12(+1.89%)
Feb 23, 2010 6.108 6.180 6.058 6.152 777,122 +0.05(+0.82%)
Feb 22, 2010 6.019 6.152 6.019 6.102 481,776 +0.09(+1.47%)
Feb 19, 2010 5.980 6.063 5.947 6.013 416,318 +0.03(+0.56%)
Feb 18, 2010 5.858 5.980 5.820 5.980 397,260 +0.13(+2.27%)
Feb 17, 2010 5.853 5.908 5.781 5.847 394,284 +0.00(+0.00%)
Feb 16, 2010 5.731 5.847 5.681 5.847 491,478 +0.16(+2.82%)
Feb 12, 2010 5.609 5.687 5.687 5.687 489,049 +0.03(+0.59%)
Feb 11, 2010 5.631 5.695 5.598 5.654 604,602 -0.01(-0.10%)
Feb 10, 2010 5.609 5.687 5.548 5.659 1,120,214 +0.05(+0.89%)
Feb 09, 2010 5.626 5.702 5.582 5.609 1,057,025 +0.02(+0.39%)
Feb 08, 2010 5.686 5.686 5.549 5.587 797,269 -0.07(-1.16%)
Feb 05, 2010 5.697 5.828 5.483 5.653 1,126,331 +0.00(+0.00%)
Feb 04, 2010 5.801 5.828 5.554 5.653 1,519,339 -0.01(-0.19%)
Feb 03, 2010 5.763 5.779 5.620 5.664 812,456 -0.10(-1.71%)
Feb 02, 2010 5.905 5.905 5.686 5.763 1,207,075 -0.14(-2.41%)
Feb 01, 2010 6.097 6.113 5.850 5.905 1,547,168 -0.34(-5.44%)
Jan 29, 2010 6.135 6.436 6.119 6.245 1,161,049 +0.16(+2.70%)
Jan 28, 2010 6.409 6.573 6.042 6.080 1,088,405 -0.33(-5.21%)
Jan 27, 2010 6.184 6.436 6.163 6.415 628,083 +0.19(+2.99%)
Jan 26, 2010 6.239 6.332 6.179 6.228 579,001 -0.03(-0.44%)
Jan 25, 2010 6.425 6.475 6.130 6.256 561,908 -0.10(-1.55%)
Jan 22, 2010 6.535 6.776 6.327 6.354 843,376 -0.21(-3.17%)
Jan 21, 2010 6.376 6.656 6.354 6.562 1,541,012 +0.21(+3.37%)
Jan 20, 2010 6.371 6.469 6.179 6.349 786,097 -0.07(-1.02%)
Jan 19, 2010 6.091 6.436 6.086 6.415 640,046 +0.28(+4.65%)
Jan 15, 2010 6.267 6.130 6.130 6.130 705,393 -0.19(-2.95%)
Jan 14, 2010 6.163 6.343 6.130 6.316 448,976 +0.15(+2.40%)
Jan 13, 2010 6.053 6.245 5.954 6.168 395,580 +0.12(+1.99%)
Jan 12, 2010 6.124 6.163 6.020 6.047 478,924 -0.15(-2.39%)
Jan 11, 2010 6.305 6.372 6.152 6.195 625,052 -0.09(-1.40%)
Jan 08, 2010 5.867 6.294 5.817 6.283 1,016,818 +0.38(+6.40%)
Jan 07, 2010 5.796 5.960 5.752 5.905 538,726 +0.11(+1.89%)
Jan 06, 2010 5.691 5.861 5.670 5.796 736,886 +0.09(+1.54%)
Jan 05, 2010 5.883 5.889 5.659 5.708 659,559 -0.18(-2.98%)
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.