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 (%)
Aug 31, 2010 6.437 6.522 6.375 6.454 16,320 +0.04(+0.62%)
Aug 30, 2010 6.606 6.618 6.415 6.415 474,084 -0.23(-3.40%)
Aug 27, 2010 6.640 6.646 6.347 6.640 455,081 +0.23(+3.61%)
Aug 26, 2010 6.590 6.618 6.404 6.409 2,345 -0.15(-2.32%)
Aug 25, 2010 6.449 6.567 6.381 6.561 2,322 +0.08(+1.22%)
Aug 24, 2010 6.584 6.584 6.381 6.482 9,435 -0.14(-2.13%)
Aug 23, 2010 6.685 6.725 6.606 6.623 535,827 -0.02(-0.25%)
Aug 20, 2010 6.471 6.646 6.381 6.640 689,798 +0.12(+1.82%)
Aug 19, 2010 6.691 6.770 6.499 6.522 8,109 -0.21(-3.18%)
Aug 18, 2010 6.753 6.793 6.640 6.736 36,388 -0.04(-0.58%)
Aug 17, 2010 6.714 6.849 6.652 6.776 5,598 +0.12(+1.78%)
Aug 16, 2010 6.398 6.736 6.358 6.657 529,826 +0.29(+4.51%)
Aug 13, 2010 6.370 6.381 6.280 6.370 784,638 +0.02(+0.27%)
Aug 12, 2010 6.466 6.482 6.296 6.353 655,726 -0.15(-2.34%)
Aug 11, 2010 6.773 6.790 6.494 6.505 10,262 -0.39(-5.59%)
Aug 10, 2010 6.957 6.996 6.807 6.890 275,705 -0.13(-1.91%)
Aug 09, 2010 6.879 7.024 6.823 7.024 247,869 +0.18(+2.61%)
Aug 06, 2010 6.846 6.991 6.728 6.846 357,078 -0.15(-2.15%)
Aug 05, 2010 7.108 7.108 6.974 6.996 348,229 -0.15(-2.03%)
Aug 04, 2010 7.298 7.343 7.086 7.142 486,761 -0.13(-1.84%)
Aug 03, 2010 7.264 7.426 7.223 7.276 199,229 -0.03(-0.46%)
Aug 02, 2010 7.292 7.370 7.158 7.309 231,620 +0.16(+2.19%)
Jul 30, 2010 7.153 7.437 7.119 7.153 528,488 -0.05(-0.70%)
Jul 29, 2010 7.214 7.292 7.052 7.203 348,349 +0.03(+0.47%)
Jul 28, 2010 7.169 7.343 7.097 7.169 3,802 -0.19(-2.58%)
Jul 27, 2010 7.292 7.426 7.286 7.359 537,722 +0.14(+1.93%)
Jul 26, 2010 7.136 7.264 7.108 7.220 438,175 +0.06(+0.86%)
Jul 23, 2010 6.913 7.186 6.846 7.158 313,600 +0.20(+2.81%)
Jul 22, 2010 6.767 6.974 6.728 6.963 433,157 +0.31(+4.70%)
Jul 21, 2010 6.957 7.019 6.645 6.650 429,945 -0.25(-3.64%)
Jul 20, 2010 6.684 6.907 6.639 6.901 429,478 +0.15(+2.15%)
Jul 19, 2010 6.756 6.812 6.633 6.756 446,270 +0.02(+0.33%)
Jul 16, 2010 6.734 6.957 6.712 6.734 664,007 -0.26(-3.67%)
Jul 15, 2010 7.114 7.119 6.885 6.991 382,208 -0.09(-1.34%)
Jul 14, 2010 7.142 7.153 7.024 7.086 400,619 -0.09(-1.32%)
Jul 13, 2010 7.181 7.203 6.918 7.181 9,296 +0.36(+5.32%)
Jul 12, 2010 6.924 6.963 6.784 6.818 257,737 -0.12(-1.77%)
Jul 09, 2010 6.941 6.946 6.779 6.941 214,706 +0.12(+1.80%)
Jul 08, 2010 6.818 6.823 6.645 6.818 624,229 +0.21(+3.13%)
Jul 07, 2010 6.377 6.622 6.377 6.611 455,812 +0.27(+4.32%)
Jul 06, 2010 6.338 6.550 6.326 6.338 4,753 -0.07(-1.05%)
Jul 02, 2010 6.405 6.522 6.346 6.405 311,981 -0.08(-1.29%)
Jul 01, 2010 6.488 6.633 6.293 6.488 1,004,290 -0.04(-0.60%)
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%)
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.