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 (%)
May 24, 2011 8.050 8.062 7.952 7.970 580,364 -0.07(-0.86%)
May 23, 2011 8.027 8.102 8.004 8.039 452,756 -0.10(-1.28%)
May 20, 2011 8.177 8.224 8.137 8.143 377,369 -0.07(-0.84%)
May 19, 2011 8.201 8.281 7.952 8.212 749,456 +0.05(+0.57%)
May 18, 2011 8.149 8.172 8.102 8.166 508,605 +0.03(+0.43%)
May 17, 2011 8.039 8.160 8.016 8.131 291,406 +0.05(+0.64%)
May 16, 2011 8.062 8.172 8.027 8.079 470,723 +0.00(+0.00%)
May 13, 2011 8.177 8.287 8.045 8.079 567,592 -0.08(-0.92%)
May 12, 2011 8.027 8.189 7.935 8.154 299,754 +0.13(+1.58%)
May 11, 2011 8.062 8.136 8.022 8.027 314,770 -0.07(-0.85%)
May 10, 2011 8.056 8.096 8.033 8.096 504,873 +0.09(+1.14%)
May 09, 2011 7.999 8.050 7.976 8.004 520,606 -0.03(-0.36%)
May 06, 2011 8.170 8.251 8.022 8.033 361,599 -0.07(-0.85%)
May 05, 2011 8.130 8.233 8.085 8.102 478,518 -0.06(-0.70%)
May 04, 2011 8.153 8.205 8.090 8.159 544,661 +0.01(+0.07%)
May 03, 2011 8.119 8.176 8.062 8.153 415,811 +0.02(+0.21%)
May 02, 2011 8.136 8.153 8.119 8.136 402,543 -0.18(-2.13%)
Apr 29, 2011 8.440 8.485 8.291 8.314 324,422 -0.10(-1.22%)
Apr 28, 2011 8.182 8.417 8.182 8.417 280,641 +0.07(+0.82%)
Apr 27, 2011 8.291 8.408 8.268 8.348 383,183 +0.05(+0.55%)
Apr 26, 2011 8.176 8.331 8.148 8.302 354,623 +0.17(+2.04%)
Apr 25, 2011 8.053 8.142 8.033 8.136 408,153 +0.07(+0.85%)
Apr 21, 2011 8.107 8.125 7.999 8.067 202,544 +0.02(+0.21%)
Apr 20, 2011 8.102 8.107 8.010 8.050 224,977 +0.05(+0.57%)
Apr 19, 2011 8.165 8.193 7.981 8.004 194,112 -0.12(-1.48%)
Apr 18, 2011 8.119 8.222 8.067 8.125 483,942 -0.13(-1.53%)
Apr 15, 2011 8.085 8.256 8.073 8.251 496,579 +0.15(+1.84%)
Apr 14, 2011 8.056 8.136 8.004 8.102 466,947 -0.03(-0.35%)
Apr 13, 2011 8.205 8.205 8.102 8.130 381,230 -0.02(-0.28%)
Apr 12, 2011 8.210 8.291 8.142 8.153 262,935 -0.10(-1.25%)
Apr 11, 2011 8.273 8.336 8.245 8.256 167,142 -0.03(-0.41%)
Apr 08, 2011 8.503 8.503 8.268 8.291 191,005 -0.17(-1.96%)
Apr 07, 2011 8.514 8.514 8.417 8.457 290,095 -0.04(-0.47%)
Apr 06, 2011 8.440 8.508 8.417 8.497 518,304 +0.09(+1.02%)
Apr 05, 2011 8.474 8.508 8.394 8.411 615,999 -0.09(-1.08%)
Apr 04, 2011 8.451 8.503 8.451 8.503 337,563 +0.06(+0.75%)
Apr 01, 2011 8.543 8.554 8.388 8.440 451,991 -0.03(-0.41%)
Mar 31, 2011 8.388 8.485 8.388 8.474 255,584 +0.07(+0.82%)
Mar 30, 2011 8.405 8.405 8.405 8.405 300,040 +0.15(+1.80%)
Mar 29, 2011 8.170 8.279 8.165 8.256 204,918 +0.07(+0.84%)
Mar 28, 2011 8.268 8.268 8.188 8.188 225,286 -0.05(-0.56%)
Mar 25, 2011 8.159 8.382 8.136 8.233 418,449 +0.11(+1.34%)
Mar 24, 2011 8.153 8.159 8.050 8.125 213,410 +0.00(+0.00%)
Mar 23, 2011 8.182 8.182 8.044 8.125 349,670 -0.07(-0.91%)
Mar 22, 2011 8.188 8.291 8.188 8.199 302,297 +0.03(+0.35%)
Mar 21, 2011 8.159 8.188 8.153 8.170 368,805 +0.13(+1.57%)
Mar 18, 2011 8.090 8.107 8.004 8.044 844,564 +0.02(+0.21%)
Mar 17, 2011 8.079 8.079 7.976 8.027 269,975 +0.07(+0.86%)
Mar 16, 2011 8.044 8.067 7.930 7.959 691,764 -0.10(-1.28%)
Mar 15, 2011 8.016 8.096 7.999 8.062 863,997 -0.06(-0.71%)
Mar 14, 2011 8.153 8.216 8.073 8.119 424,123 -0.13(-1.53%)
Mar 11, 2011 8.216 8.308 8.165 8.245 391,727 +0.03(+0.35%)
Mar 10, 2011 8.359 8.399 8.193 8.216 478,057 -0.26(-3.04%)
Mar 09, 2011 8.497 8.525 8.417 8.474 196,177 -0.02(-0.27%)
Mar 08, 2011 8.331 8.548 8.331 8.497 452,786 +0.15(+1.85%)
Mar 07, 2011 8.485 8.565 8.302 8.342 359,169 -0.11(-1.29%)
Mar 04, 2011 8.503 8.503 8.314 8.451 406,560 -0.05(-0.61%)
Mar 03, 2011 8.480 8.565 8.458 8.503 483,244 +0.12(+1.43%)
Mar 02, 2011 8.354 8.462 8.302 8.382 412,135 -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.