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: 7:00 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 (%)
Jul 31, 2007 7.866 7.970 7.724 7.724 887,218 -0.05(-0.70%)
Jul 30, 2007 7.669 7.833 7.537 7.778 1,308,008 +0.02(+0.28%)
Jul 27, 2007 7.778 8.102 7.669 7.757 1,041,112 -0.12(-1.46%)
Jul 26, 2007 7.795 8.041 7.696 7.872 1,278,982 +0.00(+0.00%)
Jul 25, 2007 7.691 7.888 7.625 7.872 1,082,735 +0.21(+2.79%)
Jul 24, 2007 8.074 8.074 7.614 7.658 851,072 -0.43(-5.28%)
Jul 23, 2007 8.140 8.189 8.085 8.085 371,499 -0.05(-0.61%)
Jul 20, 2007 8.299 8.304 7.981 8.135 685,312 -0.18(-2.17%)
Jul 19, 2007 8.315 8.414 8.271 8.315 493,446 +0.07(+0.86%)
Jul 18, 2007 8.277 8.310 8.129 8.244 454,562 -0.09(-1.12%)
Jul 17, 2007 8.397 8.419 8.337 8.337 441,053 -0.03(-0.39%)
Jul 16, 2007 8.425 8.463 8.343 8.370 394,684 -0.08(-0.97%)
Jul 13, 2007 8.458 8.474 8.386 8.452 255,759 -0.03(-0.32%)
Jul 12, 2007 8.321 8.480 8.321 8.480 477,199 +0.20(+2.38%)
Jul 11, 2007 8.266 8.332 8.173 8.282 768,192 -0.01(-0.13%)
Jul 10, 2007 8.507 8.567 8.282 8.293 550,221 -0.27(-3.20%)
Jul 09, 2007 8.649 8.649 8.551 8.567 398,700 -0.08(-0.95%)
Jul 06, 2007 8.556 8.655 8.529 8.649 374,055 +0.09(+1.09%)
Jul 05, 2007 8.589 8.606 8.463 8.556 451,459 -0.05(-0.64%)
Jul 03, 2007 8.704 8.726 8.545 8.611 279,857 -0.10(-1.19%)
Jul 02, 2007 8.677 8.732 8.655 8.715 411,844 +0.08(+0.95%)
Jun 29, 2007 8.890 8.896 8.628 8.633 691,154 -0.25(-2.78%)
Jun 28, 2007 8.863 8.956 8.814 8.880 409,836 +0.02(+0.25%)
Jun 27, 2007 8.732 8.858 8.660 8.858 679,288 +0.06(+0.68%)
Jun 26, 2007 8.940 9.011 8.743 8.797 758,927 -0.10(-1.11%)
Jun 25, 2007 9.027 9.027 8.847 8.896 678,922 -0.13(-1.46%)
Jun 22, 2007 9.088 9.142 8.962 9.027 821,133 -0.10(-1.08%)
Jun 21, 2007 9.230 9.230 9.082 9.126 717,624 -0.12(-1.24%)
Jun 20, 2007 9.378 9.389 9.208 9.241 647,158 -0.13(-1.40%)
Jun 19, 2007 9.334 9.394 9.279 9.373 509,146 -0.01(-0.12%)
Jun 18, 2007 9.422 9.444 9.340 9.383 594,765 -0.03(-0.35%)
Jun 15, 2007 9.175 9.701 9.175 9.416 2,155,612 +0.25(+2.75%)
Jun 14, 2007 9.159 9.208 9.093 9.164 773,851 +0.04(+0.42%)
Jun 13, 2007 9.066 9.142 9.016 9.126 1,126,731 +0.07(+0.79%)
Jun 12, 2007 9.093 9.164 9.033 9.055 864,216 -0.11(-1.20%)
Jun 11, 2007 9.126 9.203 9.088 9.164 668,517 +0.01(+0.06%)
Jun 08, 2007 9.027 9.181 9.011 9.159 624,886 +0.12(+1.33%)
Jun 07, 2007 9.181 9.121 9.027 9.038 970,828 -0.14(-1.55%)
Jun 06, 2007 9.121 9.186 9.044 9.181 611,925 -0.01(-0.12%)
Jun 05, 2007 9.153 9.192 9.121 9.192 645,150 -0.02(-0.24%)
Jun 04, 2007 9.153 9.230 9.142 9.214 415,130 -0.01(-0.06%)
Jun 01, 2007 9.236 9.268 9.175 9.219 1,316,953 +0.02(+0.18%)
May 31, 2007 9.225 9.230 9.159 9.203 796,488 +0.01(+0.12%)
May 30, 2007 9.175 9.214 9.066 9.192 836,285 -0.01(-0.06%)
May 29, 2007 9.175 9.203 9.148 9.197 826,062 +0.05(+0.60%)
May 25, 2007 9.192 9.192 9.093 9.142 680,931 -0.02(-0.18%)
May 24, 2007 9.159 9.219 9.104 9.159 1,008,982 -0.02(-0.24%)
May 23, 2007 9.225 9.236 9.121 9.181 666,509 -0.04(-0.48%)
May 22, 2007 9.099 9.230 9.038 9.225 582,351 +0.13(+1.38%)
May 21, 2007 9.038 9.126 8.989 9.099 479,755 +0.05(+0.61%)
May 18, 2007 9.011 9.055 8.934 9.044 604,988 +0.04(+0.49%)
May 17, 2007 9.077 9.121 8.984 9.000 594,765 -0.12(-1.32%)
May 16, 2007 9.077 9.126 8.967 9.121 779,510 +0.07(+0.79%)
May 15, 2007 9.131 9.186 9.038 9.049 675,271 -0.10(-1.14%)
May 14, 2007 9.170 9.186 9.104 9.153 851,802 -0.03(-0.36%)
May 11, 2007 9.192 9.203 9.115 9.186 615,576 +0.01(+0.12%)
May 10, 2007 9.279 9.356 9.142 9.175 1,241,740 -0.19(-1.99%)
May 09, 2007 9.449 9.433 9.208 9.362 1,360,766 -0.15(-1.56%)
May 08, 2007 9.509 9.526 9.378 9.509 454,197 +0.00(+0.00%)
May 07, 2007 9.542 9.553 9.471 9.509 532,148 -0.05(-0.52%)
May 04, 2007 9.509 9.559 9.466 9.559 334,258 +0.05(+0.52%)
May 03, 2007 9.498 9.526 9.433 9.509 580,343 +0.01(+0.06%)
May 02, 2007 9.422 9.531 9.373 9.504 550,951 +0.07(+0.75%)
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.