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

Provident Financial Services (NY: PFS )

15.53 +0.31 (+2.04%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 3, 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 (%)
Apr 30, 2012 8.884 8.926 8.712 8.735 336,807 -0.13(-1.47%)
Apr 27, 2012 8.599 9.050 8.599 8.866 645,984 +0.32(+3.76%)
Apr 26, 2012 8.432 8.545 8.367 8.545 333,611 +0.12(+1.41%)
Apr 25, 2012 8.438 8.521 8.337 8.426 335,016 +0.12(+1.50%)
Apr 24, 2012 8.147 8.325 8.147 8.302 255,586 +0.15(+1.90%)
Apr 23, 2012 8.028 8.171 7.975 8.147 397,800 -0.02(-0.29%)
Apr 20, 2012 8.224 8.337 8.153 8.171 416,610 +0.04(+0.51%)
Apr 19, 2012 8.212 8.248 8.064 8.129 332,240 -0.07(-0.87%)
Apr 18, 2012 8.325 8.349 8.135 8.201 304,643 -0.18(-2.20%)
Apr 17, 2012 8.325 8.462 8.272 8.385 335,102 +0.15(+1.88%)
Apr 16, 2012 8.147 8.296 8.070 8.230 320,477 +0.15(+1.84%)
Apr 13, 2012 8.284 8.296 8.070 8.082 320,475 -0.26(-3.06%)
Apr 12, 2012 8.248 8.367 8.212 8.337 252,712 +0.08(+1.01%)
Apr 11, 2012 8.207 8.260 8.153 8.254 341,877 +0.14(+1.76%)
Apr 10, 2012 8.290 8.313 8.070 8.111 476,123 -0.19(-2.29%)
Apr 09, 2012 8.337 8.379 8.272 8.302 327,171 -0.20(-2.31%)
Apr 05, 2012 8.521 8.557 8.432 8.498 229,886 -0.09(-1.04%)
Apr 04, 2012 8.652 8.688 8.527 8.587 417,173 -0.20(-2.23%)
Apr 03, 2012 8.753 8.801 8.706 8.783 460,976 +0.04(+0.41%)
Apr 02, 2012 8.599 8.765 8.533 8.747 570,433 +0.11(+1.31%)
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%)
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.