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, 2010 7.574 7.773 7.292 7.297 786,792 -0.25(-3.37%)
Apr 29, 2010 7.530 7.651 7.441 7.552 1,183,676 +0.07(+0.89%)
Apr 28, 2010 7.364 7.557 7.341 7.485 940,843 +0.15(+2.04%)
Apr 27, 2010 7.469 7.602 7.314 7.336 1,076,345 -0.14(-1.92%)
Apr 26, 2010 7.679 7.807 7.474 7.480 630,022 -0.19(-2.45%)
Apr 23, 2010 7.419 7.679 7.402 7.668 809,286 +0.30(+4.14%)
Apr 22, 2010 7.142 7.375 7.131 7.364 697,711 +0.18(+2.54%)
Apr 21, 2010 7.009 7.197 7.009 7.181 633,516 +0.16(+2.29%)
Apr 20, 2010 6.943 7.037 6.893 7.020 495,527 +0.13(+1.85%)
Apr 19, 2010 6.838 6.987 6.760 6.893 472,928 +0.00(+0.00%)
Apr 16, 2010 6.982 7.065 6.799 6.893 998,721 -0.26(-3.64%)
Apr 15, 2010 6.970 7.175 6.959 7.153 565,274 +0.17(+2.38%)
Apr 14, 2010 6.843 6.993 6.838 6.987 469,006 +0.18(+2.60%)
Apr 13, 2010 6.854 6.865 6.766 6.810 648,001 -0.05(-0.73%)
Apr 12, 2010 6.721 6.865 6.688 6.860 496,276 +0.14(+2.06%)
Apr 09, 2010 6.694 6.782 6.594 6.721 366,496 +0.04(+0.66%)
Apr 08, 2010 6.660 6.721 6.572 6.677 528,029 +0.01(+0.17%)
Apr 07, 2010 6.782 6.782 6.572 6.666 1,109,545 -0.15(-2.19%)
Apr 06, 2010 6.622 6.865 6.566 6.815 542,135 +0.17(+2.58%)
Apr 05, 2010 6.572 6.672 6.528 6.644 327,766 +0.08(+1.18%)
Apr 01, 2010 6.611 6.566 6.566 6.566 309,218 -0.02(-0.34%)
Mar 31, 2010 6.577 6.743 6.577 6.588 479,260 -0.04(-0.58%)
Mar 30, 2010 6.594 6.666 6.577 6.627 276,115 +0.03(+0.42%)
Mar 29, 2010 6.611 6.649 6.528 6.600 450,928 +0.00(+0.00%)
Mar 26, 2010 6.611 6.683 6.561 6.600 382,219 -0.01(-0.08%)
Mar 25, 2010 6.572 6.732 6.517 6.605 434,568 +0.07(+1.02%)
Mar 24, 2010 6.516 6.600 6.500 6.539 372,034 +0.01(+0.17%)
Mar 23, 2010 6.522 6.572 6.422 6.528 393,208 -0.02(-0.25%)
Mar 22, 2010 6.500 6.611 6.450 6.544 402,689 +0.01(+0.08%)
Mar 19, 2010 6.516 6.555 6.339 6.539 1,017,052 +0.07(+1.03%)
Mar 18, 2010 6.539 6.644 6.472 6.472 515,535 -0.06(-0.93%)
Mar 17, 2010 6.539 6.600 6.500 6.533 379,602 +0.03(+0.43%)
Mar 16, 2010 6.483 6.505 6.422 6.505 301,811 +0.03(+0.43%)
Mar 15, 2010 6.461 6.492 6.456 6.478 284,105 -0.04(-0.68%)
Mar 12, 2010 6.555 6.611 6.478 6.522 248,673 -0.03(-0.51%)
Mar 11, 2010 6.433 6.561 6.428 6.555 619,704 +0.09(+1.46%)
Mar 10, 2010 6.417 6.588 6.417 6.461 419,224 +0.04(+0.69%)
Mar 09, 2010 6.334 6.516 6.334 6.417 741,034 +0.04(+0.70%)
Mar 08, 2010 6.439 6.461 6.345 6.373 344,902 -0.05(-0.78%)
Mar 05, 2010 6.151 6.422 6.151 6.422 613,631 +0.31(+5.07%)
Mar 04, 2010 6.096 6.151 6.079 6.112 354,006 +0.04(+0.64%)
Mar 03, 2010 6.090 6.151 6.051 6.074 426,111 -0.02(-0.36%)
Mar 02, 2010 6.096 6.157 6.051 6.096 377,487 -0.01(-0.09%)
Mar 01, 2010 6.090 6.162 6.040 6.101 396,502 +0.03(+0.55%)
Feb 26, 2010 6.201 6.267 6.046 6.068 408,920 -0.13(-2.06%)
Feb 25, 2010 6.201 6.251 6.134 6.195 449,695 -0.07(-1.15%)
Feb 24, 2010 6.157 6.301 6.123 6.267 540,300 +0.12(+1.89%)
Feb 23, 2010 6.107 6.179 6.057 6.151 777,227 +0.05(+0.82%)
Feb 22, 2010 6.018 6.151 6.018 6.101 481,841 +0.09(+1.47%)
Feb 19, 2010 5.979 6.062 5.946 6.013 416,374 +0.03(+0.56%)
Feb 18, 2010 5.858 5.979 5.819 5.979 397,313 +0.13(+2.27%)
Feb 17, 2010 5.852 5.907 5.780 5.847 394,337 +0.00(+0.00%)
Feb 16, 2010 5.730 5.847 5.680 5.847 491,544 +0.16(+2.82%)
Feb 12, 2010 5.609 5.686 5.686 5.686 489,115 +0.03(+0.59%)
Feb 11, 2010 5.631 5.694 5.597 5.653 604,683 -0.01(-0.10%)
Feb 10, 2010 5.609 5.686 5.548 5.658 1,120,366 +0.05(+0.89%)
Feb 09, 2010 5.625 5.702 5.581 5.609 1,057,168 +0.02(+0.39%)
Feb 08, 2010 5.685 5.685 5.548 5.587 797,377 -0.07(-1.16%)
Feb 05, 2010 5.696 5.828 5.483 5.652 1,126,483 +0.00(+0.00%)
Feb 04, 2010 5.800 5.828 5.554 5.652 1,519,545 -0.01(-0.19%)
Feb 03, 2010 5.762 5.778 5.619 5.663 812,566 -0.10(-1.71%)
Feb 02, 2010 5.904 5.904 5.685 5.762 1,207,238 -0.14(-2.41%)
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.