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

Provident Financial Services (NY: PFS )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2011 8.438 8.484 8.290 8.312 324,466 -0.10(-1.22%)
Apr 28, 2011 8.181 8.415 8.181 8.415 280,679 +0.07(+0.82%)
Apr 27, 2011 8.290 8.407 8.267 8.347 383,234 +0.05(+0.55%)
Apr 26, 2011 8.175 8.330 8.146 8.301 354,671 +0.17(+2.04%)
Apr 25, 2011 8.052 8.141 8.032 8.135 408,208 +0.07(+0.85%)
Apr 21, 2011 8.106 8.124 7.998 8.066 202,572 +0.02(+0.21%)
Apr 20, 2011 8.101 8.106 8.009 8.049 225,007 +0.05(+0.57%)
Apr 19, 2011 8.164 8.192 7.980 8.003 194,138 -0.12(-1.48%)
Apr 18, 2011 8.118 8.221 8.066 8.124 484,008 -0.13(-1.53%)
Apr 15, 2011 8.083 8.255 8.072 8.249 496,646 +0.15(+1.84%)
Apr 14, 2011 8.055 8.135 8.003 8.101 467,010 -0.03(-0.35%)
Apr 13, 2011 8.204 8.204 8.101 8.129 381,281 -0.02(-0.28%)
Apr 12, 2011 8.209 8.290 8.141 8.152 262,970 -0.10(-1.25%)
Apr 11, 2011 8.272 8.335 8.244 8.255 167,165 -0.03(-0.41%)
Apr 08, 2011 8.501 8.501 8.267 8.290 191,031 -0.17(-1.96%)
Apr 07, 2011 8.513 8.513 8.415 8.456 290,134 -0.04(-0.47%)
Apr 06, 2011 8.438 8.507 8.415 8.496 518,374 +0.09(+1.02%)
Apr 05, 2011 8.473 8.507 8.393 8.410 616,082 -0.09(-1.08%)
Apr 04, 2011 8.450 8.501 8.450 8.501 337,608 +0.06(+0.75%)
Apr 01, 2011 8.541 8.553 8.387 8.438 452,052 -0.03(-0.41%)
Mar 31, 2011 8.387 8.484 8.387 8.473 255,618 +0.07(+0.82%)
Mar 30, 2011 8.404 8.404 8.404 8.404 300,081 +0.15(+1.80%)
Mar 29, 2011 8.169 8.278 8.164 8.255 204,946 +0.07(+0.84%)
Mar 28, 2011 8.267 8.267 8.186 8.186 225,317 -0.05(-0.56%)
Mar 25, 2011 8.158 8.381 8.135 8.232 418,505 +0.11(+1.34%)
Mar 24, 2011 8.152 8.158 8.049 8.124 213,439 +0.00(+0.00%)
Mar 23, 2011 8.181 8.181 8.043 8.124 349,717 -0.07(-0.91%)
Mar 22, 2011 8.186 8.290 8.186 8.198 302,337 +0.03(+0.35%)
Mar 21, 2011 8.158 8.186 8.152 8.169 368,855 +0.13(+1.57%)
Mar 18, 2011 8.089 8.106 8.003 8.043 844,678 +0.02(+0.21%)
Mar 17, 2011 8.078 8.078 7.975 8.026 270,011 +0.07(+0.86%)
Mar 16, 2011 8.043 8.066 7.929 7.957 691,857 -0.10(-1.28%)
Mar 15, 2011 8.015 8.095 7.998 8.061 864,114 -0.06(-0.71%)
Mar 14, 2011 8.152 8.215 8.072 8.118 424,181 -0.13(-1.53%)
Mar 11, 2011 8.215 8.307 8.164 8.244 391,779 +0.03(+0.35%)
Mar 10, 2011 8.358 8.398 8.192 8.215 478,121 -0.26(-3.04%)
Mar 09, 2011 8.496 8.524 8.415 8.473 196,203 -0.02(-0.27%)
Mar 08, 2011 8.330 8.547 8.330 8.496 452,847 +0.15(+1.85%)
Mar 07, 2011 8.484 8.564 8.301 8.341 359,218 -0.11(-1.29%)
Mar 04, 2011 8.501 8.501 8.312 8.450 406,615 -0.05(-0.61%)
Mar 03, 2011 8.478 8.564 8.457 8.501 483,309 +0.12(+1.43%)
Mar 02, 2011 8.353 8.461 8.301 8.381 412,191 -0.01(-0.14%)
Mar 01, 2011 8.519 8.524 8.370 8.393 378,078 -0.09(-1.01%)
Feb 28, 2011 8.490 8.622 8.421 8.478 861,532 +0.02(+0.20%)
Feb 25, 2011 8.335 8.461 8.261 8.461 503,926 +0.16(+1.93%)
Feb 24, 2011 8.284 8.353 8.186 8.301 688,170 +0.01(+0.07%)
Feb 23, 2011 8.404 8.421 8.238 8.295 833,696 -0.09(-1.02%)
Feb 22, 2011 8.541 8.576 8.370 8.381 415,892 -0.22(-2.53%)
Feb 18, 2011 8.478 8.610 8.410 8.599 510,436 +0.14(+1.62%)
Feb 17, 2011 8.559 8.559 8.438 8.461 348,342 -0.10(-1.20%)
Feb 16, 2011 8.490 8.564 8.484 8.564 446,676 +0.10(+1.22%)
Feb 15, 2011 8.484 8.507 8.433 8.461 674,501 -0.05(-0.54%)
Feb 14, 2011 8.553 8.604 8.507 8.507 356,711 -0.06(-0.67%)
Feb 11, 2011 8.301 8.576 8.278 8.564 470,119 +0.26(+3.17%)
Feb 10, 2011 8.244 8.352 8.244 8.301 268,073 -0.01(-0.14%)
Feb 09, 2011 8.358 8.432 8.267 8.312 226,963 -0.10(-1.22%)
Feb 08, 2011 8.415 8.415 8.318 8.415 265,085 -0.01(-0.13%)
Feb 07, 2011 8.352 8.483 8.324 8.426 242,252 +0.07(+0.82%)
Feb 04, 2011 8.398 8.398 8.302 8.358 234,226 -0.04(-0.47%)
Feb 03, 2011 8.409 8.432 8.267 8.398 239,709 -0.01(-0.07%)
Feb 02, 2011 8.369 8.483 8.369 8.403 252,890 -0.01(-0.14%)
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.