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 30, 2012 8.795 8.813 8.634 8.634 281,722 -0.10(-1.09%)
Mar 29, 2012 8.741 8.795 8.599 8.729 241,368 -0.09(-1.01%)
Mar 28, 2012 8.706 8.866 8.700 8.819 330,663 +0.12(+1.44%)
Mar 27, 2012 8.860 8.866 8.694 8.694 270,674 -0.16(-1.81%)
Mar 26, 2012 8.759 8.866 8.712 8.854 314,863 +0.20(+2.26%)
Mar 23, 2012 8.611 8.664 8.510 8.658 324,985 +0.04(+0.41%)
Mar 22, 2012 8.617 8.640 8.539 8.623 304,152 -0.11(-1.23%)
Mar 21, 2012 8.825 8.848 8.694 8.729 216,922 -0.07(-0.74%)
Mar 20, 2012 8.777 8.854 8.747 8.795 226,455 -0.06(-0.67%)
Mar 19, 2012 8.682 8.914 8.623 8.854 340,807 +0.14(+1.57%)
Mar 16, 2012 8.735 8.795 8.658 8.718 529,685 +0.02(+0.27%)
Mar 15, 2012 8.557 8.753 8.521 8.694 310,769 +0.17(+1.95%)
Mar 14, 2012 8.575 8.664 8.492 8.527 619,533 -0.05(-0.62%)
Mar 13, 2012 8.343 8.605 8.313 8.581 494,126 +0.31(+3.74%)
Mar 12, 2012 8.260 8.319 8.177 8.272 372,985 +0.03(+0.36%)
Mar 09, 2012 8.058 8.260 8.016 8.242 444,436 +0.18(+2.21%)
Mar 08, 2012 8.082 8.093 7.898 8.064 288,495 +0.04(+0.44%)
Mar 07, 2012 7.945 8.040 7.898 8.028 251,446 +0.11(+1.43%)
Mar 06, 2012 7.975 8.028 7.903 7.915 387,634 -0.16(-1.99%)
Mar 05, 2012 7.921 8.117 7.856 8.076 419,922 +0.12(+1.49%)
Mar 02, 2012 8.010 8.088 7.921 7.957 829,400 -0.05(-0.67%)
Mar 01, 2012 8.230 8.272 7.993 8.010 704,222 -0.15(-1.89%)
Feb 29, 2012 8.343 8.409 8.159 8.165 492,054 -0.12(-1.51%)
Feb 28, 2012 8.349 8.391 8.236 8.290 300,695 -0.04(-0.43%)
Feb 27, 2012 8.313 8.379 8.218 8.325 475,860 -0.04(-0.43%)
Feb 24, 2012 8.504 8.533 8.349 8.361 203,143 -0.15(-1.81%)
Feb 23, 2012 8.290 8.516 8.266 8.516 256,882 +0.23(+2.72%)
Feb 22, 2012 8.391 8.391 8.272 8.290 300,907 -0.14(-1.62%)
Feb 21, 2012 8.456 8.551 8.355 8.426 269,922 -0.03(-0.35%)
Feb 17, 2012 8.462 8.468 8.385 8.456 245,393 +0.02(+0.21%)
Feb 16, 2012 8.296 8.456 8.236 8.438 364,985 +0.18(+2.16%)
Feb 15, 2012 8.367 8.385 8.224 8.260 339,358 -0.05(-0.57%)
Feb 14, 2012 8.409 8.409 8.218 8.308 227,789 -0.12(-1.48%)
Feb 13, 2012 8.450 8.450 8.349 8.432 246,699 +0.08(+1.00%)
Feb 10, 2012 8.390 8.443 8.343 8.349 224,752 -0.13(-1.53%)
Feb 09, 2012 8.555 8.608 8.438 8.479 192,794 -0.06(-0.76%)
Feb 08, 2012 8.561 8.679 8.449 8.544 244,057 -0.02(-0.21%)
Feb 07, 2012 8.567 8.667 8.549 8.561 218,749 -0.02(-0.21%)
Feb 06, 2012 8.709 8.744 8.555 8.579 327,564 -0.19(-2.15%)
Feb 03, 2012 8.667 8.826 8.603 8.767 519,841 +0.23(+2.69%)
Feb 02, 2012 8.432 8.597 8.408 8.538 736,733 +0.12(+1.40%)
Feb 01, 2012 8.237 8.443 8.161 8.420 538,109 +0.27(+3.25%)
Jan 31, 2012 8.231 8.255 8.084 8.155 475,845 -0.05(-0.57%)
Jan 30, 2012 8.261 8.296 8.031 8.202 395,038 -0.18(-2.11%)
Jan 27, 2012 8.220 8.673 8.220 8.379 550,229 +0.16(+1.94%)
Jan 26, 2012 8.438 8.438 8.166 8.220 417,928 -0.17(-2.04%)
Jan 25, 2012 8.331 8.414 8.290 8.390 287,361 +0.04(+0.49%)
Jan 24, 2012 8.290 8.367 8.237 8.349 397,586 +0.00(+0.00%)
Jan 23, 2012 8.438 8.532 8.331 8.349 314,501 -0.10(-1.19%)
Jan 20, 2012 8.255 8.467 8.249 8.449 284,998 +0.16(+1.99%)
Jan 19, 2012 8.349 8.379 8.231 8.284 194,561 -0.06(-0.71%)
Jan 18, 2012 8.220 8.343 8.190 8.343 250,439 +0.11(+1.36%)
Jan 17, 2012 8.326 8.355 8.214 8.231 333,377 -0.01(-0.14%)
Jan 13, 2012 8.196 8.278 8.149 8.243 272,399 -0.08(-0.99%)
Jan 12, 2012 8.220 8.337 8.113 8.326 350,484 +0.11(+1.29%)
Jan 11, 2012 8.278 8.284 8.208 8.220 729,741 -0.11(-1.27%)
Jan 10, 2012 8.443 8.443 8.278 8.326 491,365 +0.02(+0.21%)
Jan 09, 2012 8.343 8.402 8.255 8.308 417,976 -0.03(-0.35%)
Jan 06, 2012 8.491 8.538 8.314 8.337 530,966 -0.15(-1.74%)
Jan 05, 2012 8.108 8.520 8.043 8.485 557,252 +0.28(+3.45%)
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.