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 (%)
Oct 31, 2007 8.600 8.759 8.403 8.677 1,386,507 +0.07(+0.83%)
Oct 30, 2007 8.797 8.797 8.491 8.606 1,107,745 -0.20(-2.30%)
Oct 29, 2007 9.055 9.126 8.770 8.808 897,806 -0.24(-2.60%)
Oct 26, 2007 8.726 9.148 8.688 9.044 995,473 +0.39(+4.56%)
Oct 25, 2007 8.217 8.852 8.217 8.649 1,548,798 +0.33(+4.02%)
Oct 24, 2007 8.430 8.469 8.096 8.315 1,060,463 -0.14(-1.62%)
Oct 23, 2007 8.441 8.565 8.255 8.452 833,912 +0.09(+1.11%)
Oct 22, 2007 8.096 8.529 8.014 8.359 1,274,965 +0.18(+2.14%)
Oct 19, 2007 8.381 8.419 8.162 8.184 964,804 -0.22(-2.61%)
Oct 18, 2007 8.381 8.523 8.315 8.403 819,307 -0.06(-0.71%)
Oct 17, 2007 8.622 8.671 8.365 8.463 973,749 -0.09(-1.09%)
Oct 16, 2007 8.710 8.786 8.491 8.556 826,427 -0.16(-1.82%)
Oct 15, 2007 8.890 8.956 8.617 8.715 912,958 -0.20(-2.27%)
Oct 12, 2007 8.973 9.099 8.885 8.918 733,872 -0.06(-0.67%)
Oct 11, 2007 9.027 9.121 8.858 8.978 1,517,034 +0.10(+1.11%)
Oct 10, 2007 9.575 9.608 8.852 8.880 4,401,042 -0.70(-7.27%)
Oct 09, 2007 9.477 9.581 9.394 9.575 407,828 +0.08(+0.81%)
Oct 08, 2007 9.542 9.559 9.433 9.498 227,463 -0.08(-0.86%)
Oct 05, 2007 9.466 9.619 9.362 9.581 462,595 +0.25(+2.70%)
Oct 04, 2007 9.307 9.383 9.257 9.329 558,619 +0.08(+0.83%)
Oct 03, 2007 9.400 9.405 9.203 9.252 785,900 -0.18(-1.86%)
Oct 02, 2007 9.345 9.449 9.285 9.427 379,897 +0.08(+0.88%)
Oct 01, 2007 8.956 9.356 8.956 9.345 515,901 +0.38(+4.22%)
Sep 28, 2007 9.225 9.257 8.967 8.967 622,513 -0.31(-3.36%)
Sep 27, 2007 9.170 9.279 9.121 9.279 581,621 +0.09(+1.01%)
Sep 26, 2007 9.230 9.351 9.153 9.186 415,678 +0.04(+0.42%)
Sep 25, 2007 9.203 9.351 9.110 9.148 477,564 -0.15(-1.65%)
Sep 24, 2007 9.373 9.444 9.252 9.301 610,829 -0.10(-1.05%)
Sep 21, 2007 9.575 9.750 9.323 9.400 1,233,525 -0.20(-2.05%)
Sep 20, 2007 9.685 9.756 9.482 9.597 419,511 -0.12(-1.18%)
Sep 19, 2007 9.745 9.855 9.635 9.712 745,738 +0.10(+1.03%)
Sep 18, 2007 9.153 9.614 9.055 9.614 705,576 +0.49(+5.41%)
Sep 17, 2007 9.181 9.225 9.060 9.121 1,201,396 -0.08(-0.89%)
Sep 14, 2007 9.142 9.214 8.825 9.203 429,735 +0.06(+0.66%)
Sep 13, 2007 9.055 9.197 8.951 9.142 882,654 +0.12(+1.27%)
Sep 12, 2007 9.110 9.186 8.995 9.027 419,329 -0.10(-1.08%)
Sep 11, 2007 8.995 9.170 9.011 9.126 869,328 +0.13(+1.46%)
Sep 10, 2007 9.033 9.153 8.830 8.995 511,519 +0.04(+0.43%)
Sep 07, 2007 8.973 9.038 8.890 8.956 644,967 -0.20(-2.15%)
Sep 06, 2007 9.148 9.268 8.923 9.153 636,387 +0.01(+0.06%)
Sep 05, 2007 9.247 9.252 9.038 9.148 512,797 -0.15(-1.65%)
Sep 04, 2007 9.181 9.362 9.148 9.301 340,830 +0.10(+1.07%)
Aug 31, 2007 9.137 9.279 9.121 9.203 464,238 +0.10(+1.08%)
Aug 30, 2007 9.219 9.312 9.044 9.104 376,611 -0.18(-1.89%)
Aug 29, 2007 9.000 9.285 8.973 9.279 512,432 +0.32(+3.61%)
Aug 28, 2007 9.137 9.153 8.956 8.956 608,821 -0.22(-2.45%)
Aug 27, 2007 9.236 9.274 9.131 9.181 338,639 -0.10(-1.12%)
Aug 24, 2007 9.290 9.290 9.093 9.285 426,083 +0.02(+0.18%)
Aug 23, 2007 9.433 9.542 9.252 9.268 574,136 -0.16(-1.74%)
Aug 22, 2007 9.652 9.740 9.334 9.433 838,841 -0.18(-1.88%)
Aug 21, 2007 9.477 9.729 9.340 9.614 861,660 +0.14(+1.45%)
Aug 20, 2007 9.493 9.581 9.268 9.477 748,293 +0.01(+0.06%)
Aug 17, 2007 9.115 9.833 9.115 9.471 1,951,333 +0.36(+3.91%)
Aug 16, 2007 8.381 9.148 8.370 9.115 1,842,712 +0.77(+9.26%)
Aug 15, 2007 8.217 8.545 8.195 8.343 789,551 +0.08(+0.99%)
Aug 14, 2007 8.217 8.414 8.102 8.261 1,173,100 +0.09(+1.14%)
Aug 13, 2007 8.595 8.628 8.140 8.167 1,771,151 -0.28(-3.31%)
Aug 10, 2007 8.677 8.743 8.074 8.447 3,287,089 -0.36(-4.10%)
Aug 09, 2007 8.956 9.498 8.781 8.808 3,113,662 -0.22(-2.43%)
Aug 08, 2007 8.337 9.367 8.299 9.027 3,368,874 +0.83(+10.09%)
Aug 07, 2007 7.844 8.277 7.778 8.200 1,544,052 +0.29(+3.67%)
Aug 06, 2007 7.554 7.910 7.417 7.910 1,232,795 +0.30(+3.88%)
Aug 03, 2007 7.735 7.899 7.598 7.614 982,147 -0.28(-3.61%)
Aug 02, 2007 7.921 8.041 7.844 7.899 983,242 +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.