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: 4:10 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 (%)
Jun 30, 2010 6.527 6.756 6.516 6.527 8,360 -0.04(-0.68%)
Jun 29, 2010 6.745 6.745 6.539 6.572 805,725 -0.34(-4.93%)
Jun 25, 2010 6.913 6.935 6.706 6.913 844,762 +0.17(+2.57%)
Jun 24, 2010 6.740 6.896 6.734 6.740 560 -0.07(-0.98%)
Jun 23, 2010 6.762 6.857 6.723 6.807 779,643 +0.04(+0.58%)
Jun 22, 2010 6.767 6.941 6.756 6.767 2,747 -0.09(-1.30%)
Jun 21, 2010 6.980 6.991 6.829 6.857 324,023 -0.06(-0.81%)
Jun 18, 2010 6.913 6.929 6.767 6.913 494,573 +0.06(+0.81%)
Jun 17, 2010 6.857 6.862 6.751 6.857 533 +0.13(+1.99%)
Jun 16, 2010 6.650 6.762 6.611 6.723 279,078 +0.03(+0.50%)
Jun 15, 2010 6.689 6.706 6.539 6.689 4,774 +0.09(+1.44%)
Jun 14, 2010 6.712 6.767 6.572 6.594 302,825 -0.04(-0.59%)
Jun 11, 2010 6.527 6.645 6.499 6.633 292,882 +0.01(+0.17%)
Jun 10, 2010 6.622 6.633 6.466 6.622 4,436 +0.15(+2.33%)
Jun 09, 2010 6.617 6.617 6.432 6.472 482,131 -0.07(-1.02%)
Jun 08, 2010 6.466 6.555 6.338 6.539 586,209 +0.11(+1.74%)
Jun 07, 2010 6.483 6.544 6.388 6.427 580,383 -0.04(-0.60%)
Jun 04, 2010 6.466 6.611 6.466 6.466 975,501 -0.34(-4.93%)
Jun 03, 2010 6.801 6.851 6.712 6.801 531 -0.04(-0.65%)
Jun 02, 2010 6.846 6.846 6.650 6.846 357,789 +0.13(+1.91%)
Jun 01, 2010 6.717 6.896 6.712 6.717 3,871 -0.18(-2.67%)
May 28, 2010 6.901 6.991 6.862 6.901 620,307 -0.07(-0.96%)
May 27, 2010 6.823 6.985 6.700 6.968 605,635 +0.27(+4.00%)
May 26, 2010 6.700 6.734 6.421 6.700 3,884 +0.29(+4.53%)
May 25, 2010 6.287 6.421 6.243 6.410 955,269 -0.02(-0.26%)
May 24, 2010 6.594 6.628 6.421 6.427 801,144 -0.19(-2.87%)
May 21, 2010 6.611 6.896 6.561 6.617 1,253,718 -0.09(-1.33%)
May 20, 2010 6.673 6.907 6.645 6.706 983,687 -0.37(-5.21%)
May 19, 2010 7.035 7.248 6.935 7.075 687,334 +0.01(+0.16%)
May 18, 2010 7.259 7.287 7.024 7.063 483,369 -0.12(-1.71%)
May 17, 2010 7.197 7.264 6.996 7.186 462,769 +0.04(+0.63%)
May 14, 2010 7.142 7.271 7.091 7.142 503,255 -0.18(-2.44%)
May 13, 2010 7.426 7.538 7.264 7.320 437,453 -0.16(-2.09%)
May 12, 2010 7.370 7.516 7.231 7.477 531,906 +0.15(+2.06%)
May 11, 2010 7.326 7.425 7.287 7.326 747,847 +0.20(+2.88%)
May 10, 2010 6.999 7.132 6.955 7.121 708,402 +0.43(+6.37%)
May 07, 2010 7.038 7.066 6.683 6.695 1,072,104 -0.32(-4.58%)
May 06, 2010 7.248 7.320 6.612 7.016 1,008,768 -0.26(-3.58%)
May 05, 2010 7.104 7.298 7.060 7.276 1,212,473 +0.20(+2.82%)
May 04, 2010 7.315 7.320 7.043 7.077 876,196 -0.32(-4.27%)
May 03, 2010 7.354 7.398 7.221 7.392 649,935 +0.09(+1.29%)
Apr 30, 2010 7.575 7.774 7.293 7.298 786,686 -0.25(-3.37%)
Apr 29, 2010 7.531 7.653 7.442 7.553 1,183,516 +0.07(+0.89%)
Apr 28, 2010 7.365 7.558 7.342 7.486 940,716 +0.15(+2.04%)
Apr 27, 2010 7.470 7.603 7.315 7.337 1,076,200 -0.14(-1.92%)
Apr 26, 2010 7.680 7.808 7.475 7.481 629,937 -0.19(-2.45%)
Apr 23, 2010 7.420 7.680 7.403 7.669 809,177 +0.30(+4.14%)
Apr 22, 2010 7.143 7.376 7.132 7.365 697,617 +0.18(+2.54%)
Apr 21, 2010 7.010 7.198 7.010 7.182 633,430 +0.16(+2.29%)
Apr 20, 2010 6.944 7.038 6.894 7.021 495,460 +0.13(+1.85%)
Apr 19, 2010 6.839 6.988 6.761 6.894 472,864 +0.00(+0.00%)
Apr 16, 2010 6.983 7.066 6.800 6.894 998,586 -0.26(-3.64%)
Apr 15, 2010 6.971 7.176 6.960 7.154 565,198 +0.17(+2.38%)
Apr 14, 2010 6.844 6.994 6.839 6.988 468,943 +0.18(+2.60%)
Apr 13, 2010 6.855 6.866 6.767 6.811 647,914 -0.05(-0.73%)
Apr 12, 2010 6.722 6.866 6.689 6.861 496,209 +0.14(+2.06%)
Apr 09, 2010 6.695 6.783 6.595 6.722 366,447 +0.04(+0.66%)
Apr 08, 2010 6.661 6.722 6.573 6.678 527,958 +0.01(+0.17%)
Apr 07, 2010 6.783 6.783 6.573 6.667 1,109,395 -0.15(-2.19%)
Apr 06, 2010 6.623 6.866 6.567 6.816 542,062 +0.17(+2.58%)
Apr 05, 2010 6.573 6.672 6.528 6.645 327,722 +0.08(+1.18%)
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.