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

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
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, 2011 8.388 8.485 8.388 8.474 255,584 +0.07(+0.82%)
Mar 30, 2011 8.405 8.405 8.405 8.405 300,040 +0.15(+1.80%)
Mar 29, 2011 8.170 8.279 8.165 8.256 204,918 +0.07(+0.84%)
Mar 28, 2011 8.268 8.268 8.188 8.188 225,286 -0.05(-0.56%)
Mar 25, 2011 8.159 8.382 8.136 8.233 418,449 +0.11(+1.34%)
Mar 24, 2011 8.153 8.159 8.050 8.125 213,410 +0.00(+0.00%)
Mar 23, 2011 8.182 8.182 8.044 8.125 349,670 -0.07(-0.91%)
Mar 22, 2011 8.188 8.291 8.188 8.199 302,297 +0.03(+0.35%)
Mar 21, 2011 8.159 8.188 8.153 8.170 368,805 +0.13(+1.57%)
Mar 18, 2011 8.090 8.107 8.004 8.044 844,564 +0.02(+0.21%)
Mar 17, 2011 8.079 8.079 7.976 8.027 269,975 +0.07(+0.86%)
Mar 16, 2011 8.044 8.067 7.930 7.959 691,764 -0.10(-1.28%)
Mar 15, 2011 8.016 8.096 7.999 8.062 863,997 -0.06(-0.71%)
Mar 14, 2011 8.153 8.216 8.073 8.119 424,123 -0.13(-1.53%)
Mar 11, 2011 8.216 8.308 8.165 8.245 391,727 +0.03(+0.35%)
Mar 10, 2011 8.359 8.399 8.193 8.216 478,057 -0.26(-3.04%)
Mar 09, 2011 8.497 8.525 8.417 8.474 196,177 -0.02(-0.27%)
Mar 08, 2011 8.331 8.548 8.331 8.497 452,786 +0.15(+1.85%)
Mar 07, 2011 8.485 8.565 8.302 8.342 359,169 -0.11(-1.29%)
Mar 04, 2011 8.503 8.503 8.314 8.451 406,560 -0.05(-0.61%)
Mar 03, 2011 8.480 8.565 8.458 8.503 483,244 +0.12(+1.43%)
Mar 02, 2011 8.354 8.462 8.302 8.382 412,135 -0.01(-0.14%)
Mar 01, 2011 8.520 8.525 8.371 8.394 378,027 -0.09(-1.01%)
Feb 28, 2011 8.491 8.623 8.422 8.480 861,416 +0.02(+0.20%)
Feb 25, 2011 8.336 8.462 8.262 8.462 503,858 +0.16(+1.93%)
Feb 24, 2011 8.285 8.354 8.188 8.302 688,077 +0.01(+0.07%)
Feb 23, 2011 8.405 8.422 8.239 8.296 833,583 -0.09(-1.02%)
Feb 22, 2011 8.543 8.577 8.371 8.382 415,836 -0.22(-2.53%)
Feb 18, 2011 8.480 8.611 8.411 8.600 510,368 +0.14(+1.62%)
Feb 17, 2011 8.560 8.560 8.440 8.462 348,295 -0.10(-1.20%)
Feb 16, 2011 8.491 8.565 8.486 8.565 446,615 +0.10(+1.22%)
Feb 15, 2011 8.485 8.508 8.434 8.462 674,410 -0.05(-0.54%)
Feb 14, 2011 8.554 8.606 8.508 8.508 356,663 -0.06(-0.67%)
Feb 11, 2011 8.302 8.577 8.279 8.565 470,056 +0.26(+3.17%)
Feb 10, 2011 8.245 8.353 8.245 8.302 268,037 -0.01(-0.14%)
Feb 09, 2011 8.359 8.433 8.268 8.313 226,932 -0.10(-1.22%)
Feb 08, 2011 8.416 8.416 8.319 8.416 265,049 -0.01(-0.13%)
Feb 07, 2011 8.353 8.484 8.325 8.427 242,219 +0.07(+0.82%)
Feb 04, 2011 8.399 8.399 8.303 8.359 234,195 -0.04(-0.47%)
Feb 03, 2011 8.410 8.433 8.268 8.399 239,676 -0.01(-0.07%)
Feb 02, 2011 8.370 8.484 8.370 8.404 252,855 -0.01(-0.13%)
Feb 01, 2011 8.348 8.421 8.285 8.416 484,393 +0.09(+1.09%)
Jan 31, 2011 8.370 8.438 8.248 8.325 739,771 +0.04(+0.48%)
Jan 28, 2011 8.120 8.478 8.063 8.285 1,347,563 -0.09(-1.09%)
Jan 27, 2011 8.291 8.438 8.262 8.376 431,663 +0.07(+0.89%)
Jan 26, 2011 8.228 8.325 8.132 8.302 517,498 +0.07(+0.83%)
Jan 25, 2011 8.080 8.251 8.075 8.234 493,820 +0.09(+1.12%)
Jan 24, 2011 8.115 8.171 8.115 8.143 332,176 +0.01(+0.14%)
Jan 21, 2011 8.063 8.171 8.046 8.132 526,370 +0.11(+1.35%)
Jan 20, 2011 8.035 8.166 7.978 8.024 446,067 -0.05(-0.56%)
Jan 19, 2011 8.353 8.353 8.063 8.069 452,659 -0.30(-3.60%)
Jan 18, 2011 8.382 8.387 8.279 8.370 420,328 -0.06(-0.67%)
Jan 14, 2011 8.069 8.461 8.069 8.427 977,440 +0.36(+4.51%)
Jan 13, 2011 8.188 8.205 8.029 8.063 417,870 -0.14(-1.73%)
Jan 12, 2011 8.194 8.274 8.143 8.206 571,990 +0.03(+0.42%)
Jan 11, 2011 8.223 8.245 8.115 8.171 346,686 -0.02(-0.21%)
Jan 10, 2011 8.143 8.228 8.018 8.188 529,761 +0.02(+0.21%)
Jan 07, 2011 8.495 8.512 8.137 8.171 914,151 -0.30(-3.49%)
Jan 06, 2011 8.626 8.626 8.450 8.467 483,948 -0.17(-1.97%)
Jan 05, 2011 8.564 8.637 8.501 8.637 445,431 +0.06(+0.73%)
Jan 04, 2011 8.808 8.819 8.427 8.575 937,417 -0.22(-2.46%)
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.