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 30, 2008 8.637 8.670 8.435 8.451 838,540 -0.14(-1.66%)
Apr 29, 2008 8.621 8.763 8.561 8.594 1,121,128 +0.04(+0.51%)
Apr 28, 2008 8.336 8.561 8.303 8.550 703,476 +0.17(+2.03%)
Apr 25, 2008 8.243 8.446 8.090 8.380 722,262 +0.16(+1.93%)
Apr 24, 2008 7.854 8.221 7.777 8.221 963,109 +0.36(+4.60%)
Apr 23, 2008 7.394 8.106 7.394 7.860 1,529,362 +0.58(+7.98%)
Apr 22, 2008 7.317 7.438 7.104 7.279 767,113 -0.13(-1.70%)
Apr 21, 2008 7.695 7.788 7.405 7.405 635,619 -0.37(-4.79%)
Apr 18, 2008 7.799 8.106 7.723 7.777 670,913 -0.05(-0.63%)
Apr 17, 2008 7.619 7.860 7.547 7.827 753,781 +0.16(+2.07%)
Apr 16, 2008 7.504 7.739 7.504 7.668 860,477 +0.25(+3.32%)
Apr 15, 2008 7.159 7.438 7.137 7.421 834,067 +0.30(+4.15%)
Apr 14, 2008 7.279 7.301 7.109 7.126 469,785 -0.17(-2.33%)
Apr 11, 2008 7.356 7.504 7.279 7.295 571,504 -0.16(-2.20%)
Apr 10, 2008 7.279 7.493 7.148 7.460 950,675 +0.19(+2.64%)
Apr 09, 2008 7.520 7.575 7.246 7.268 833,743 -0.28(-3.70%)
Apr 08, 2008 7.509 7.668 7.438 7.547 764,062 -0.08(-1.08%)
Apr 07, 2008 7.717 7.750 7.591 7.630 810,282 -0.07(-0.85%)
Apr 04, 2008 7.854 7.931 7.684 7.695 688,030 -0.17(-2.16%)
Apr 03, 2008 7.832 7.975 7.777 7.865 794,737 -0.05(-0.69%)
Apr 02, 2008 8.128 8.243 7.892 7.920 1,134,462 -0.20(-2.43%)
Apr 01, 2008 7.832 8.117 7.832 8.117 1,173,968 +0.37(+4.81%)
Mar 31, 2008 7.498 7.881 7.476 7.745 1,157,901 +0.28(+3.74%)
Mar 28, 2008 7.725 7.788 7.449 7.465 717,424 -0.28(-3.61%)
Mar 27, 2008 7.739 7.892 7.575 7.745 1,134,918 +0.03(+0.35%)
Mar 26, 2008 7.668 7.799 7.597 7.717 1,336,536 -0.04(-0.56%)
Mar 25, 2008 7.739 7.810 7.586 7.761 1,081,426 -0.01(-0.07%)
Mar 24, 2008 7.531 7.876 7.531 7.766 1,365,009 +0.24(+3.13%)
Mar 21, 2008 7.482 7.531 7.224 7.531 2,613,678 +0.00(+0.00%)
Mar 20, 2008 7.482 7.531 7.224 7.531 2,613,678 +0.16(+2.15%)
Mar 19, 2008 7.525 7.635 7.372 7.372 1,180,057 -0.10(-1.39%)
Mar 18, 2008 7.339 7.498 7.104 7.476 1,419,023 +0.31(+4.36%)
Mar 17, 2008 7.109 7.252 6.792 7.164 1,357,569 +0.09(+1.24%)
Mar 14, 2008 7.290 7.339 6.983 7.076 1,321,568 -0.12(-1.67%)
Mar 13, 2008 6.830 7.246 6.682 7.197 1,477,978 +0.25(+3.63%)
Mar 12, 2008 7.120 7.389 6.918 6.945 1,095,578 -0.16(-2.31%)
Mar 11, 2008 6.693 7.109 6.693 7.109 1,131,013 +0.48(+7.27%)
Mar 10, 2008 6.649 6.759 6.507 6.627 984,096 +0.02(+0.25%)
Mar 07, 2008 6.485 6.846 6.474 6.611 1,044,205 +0.05(+0.84%)
Mar 06, 2008 6.622 6.671 6.529 6.556 1,085,097 -0.12(-1.72%)
Mar 05, 2008 6.682 6.764 6.567 6.671 1,724,903 +0.01(+0.16%)
Mar 04, 2008 6.436 6.704 6.397 6.660 1,592,900 +0.10(+1.50%)
Mar 03, 2008 6.551 6.622 6.441 6.562 1,086,041 -0.01(-0.08%)
Feb 29, 2008 6.846 6.901 6.534 6.567 1,046,504 -0.35(-4.99%)
Feb 28, 2008 7.082 7.104 6.879 6.912 1,079,290 -0.22(-3.07%)
Feb 27, 2008 6.934 7.159 6.857 7.131 1,195,224 +0.16(+2.36%)
Feb 26, 2008 6.945 7.093 6.863 6.967 1,011,010 +0.05(+0.79%)
Feb 25, 2008 6.934 6.934 6.655 6.912 1,087,188 +0.01(+0.08%)
Feb 22, 2008 6.808 7.000 6.622 6.907 1,082,335 +0.09(+1.37%)
Feb 21, 2008 7.098 7.120 6.808 6.813 856,213 -0.22(-3.12%)
Feb 20, 2008 6.786 7.060 6.720 7.033 935,159 +0.19(+2.72%)
Feb 19, 2008 7.022 7.027 6.792 6.846 903,524 -0.14(-2.04%)
Feb 18, 2008 7.016 7.142 6.852 6.989 0 +0.00(+0.00%)
Feb 15, 2008 7.016 7.142 6.852 6.989 1,224,725 -0.01(-0.08%)
Feb 14, 2008 7.087 7.131 6.890 6.994 849,953 -0.08(-1.08%)
Feb 13, 2008 7.191 7.257 6.890 7.071 792,316 -0.04(-0.54%)
Feb 12, 2008 7.186 7.252 7.027 7.109 762,842 +0.04(+0.62%)
Feb 11, 2008 7.323 7.323 7.060 7.065 1,078,508 -0.24(-3.23%)
Feb 08, 2008 7.290 7.487 7.076 7.301 1,361,702 -0.04(-0.52%)
Feb 07, 2008 7.016 7.350 6.945 7.339 1,429,646 +0.32(+4.52%)
Feb 06, 2008 7.065 7.235 6.983 7.022 987,585 -0.03(-0.47%)
Feb 05, 2008 7.186 7.416 7.054 7.054 1,078,514 -0.27(-3.66%)
Feb 04, 2008 7.586 7.597 7.301 7.323 879,699 -0.32(-4.23%)
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.