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 (%)
Jun 29, 2012 9.145 9.211 9.073 9.205 401,754 +0.23(+2.54%)
Jun 28, 2012 8.875 8.977 8.779 8.977 209,196 +0.00(+0.00%)
Jun 27, 2012 8.821 9.013 8.761 8.977 229,736 +0.19(+2.18%)
Jun 26, 2012 8.827 8.887 8.737 8.785 213,261 -0.02(-0.20%)
Jun 25, 2012 8.833 8.869 8.785 8.803 180,727 -0.19(-2.13%)
Jun 22, 2012 8.875 9.025 8.875 8.995 464,188 +0.19(+2.11%)
Jun 21, 2012 8.983 9.013 8.767 8.809 292,280 -0.18(-2.00%)
Jun 20, 2012 8.959 9.055 8.911 8.989 321,539 +0.01(+0.13%)
Jun 19, 2012 8.803 8.989 8.767 8.977 318,884 +0.19(+2.18%)
Jun 18, 2012 8.713 8.827 8.671 8.785 327,324 +0.02(+0.21%)
Jun 15, 2012 8.659 8.791 8.593 8.767 643,674 +0.10(+1.11%)
Jun 14, 2012 8.509 8.683 8.485 8.671 287,669 +0.19(+2.26%)
Jun 13, 2012 8.491 8.623 8.443 8.479 377,164 -0.06(-0.70%)
Jun 12, 2012 8.413 8.599 8.396 8.539 426,639 +0.17(+2.08%)
Jun 11, 2012 8.653 8.659 8.365 8.365 479,186 -0.19(-2.24%)
Jun 08, 2012 8.389 8.593 8.305 8.557 358,238 +0.14(+1.64%)
Jun 07, 2012 8.533 8.557 8.413 8.419 370,145 +0.01(+0.14%)
Jun 06, 2012 8.311 8.419 8.257 8.407 447,811 +0.14(+1.74%)
Jun 05, 2012 8.131 8.281 8.131 8.263 421,894 +0.09(+1.10%)
Jun 04, 2012 8.089 8.173 8.005 8.173 562,598 +0.14(+1.72%)
Jun 01, 2012 8.197 8.227 8.005 8.035 755,873 -0.33(-3.94%)
May 31, 2012 8.401 8.419 8.275 8.365 543,141 -0.03(-0.36%)
May 30, 2012 8.491 8.551 8.377 8.395 353,085 -0.21(-2.44%)
May 29, 2012 8.719 8.719 8.521 8.605 240,243 -0.01(-0.07%)
May 25, 2012 8.611 8.623 8.551 8.611 325,950 +0.01(+0.14%)
May 24, 2012 8.485 8.599 8.389 8.599 323,804 +0.11(+1.27%)
May 23, 2012 8.317 8.515 8.317 8.491 319,983 +0.08(+1.00%)
May 22, 2012 8.509 8.593 8.353 8.407 374,508 -0.10(-1.20%)
May 21, 2012 8.461 8.551 8.395 8.509 261,774 +0.08(+0.92%)
May 18, 2012 8.473 8.551 8.383 8.431 416,549 -0.05(-0.64%)
May 17, 2012 8.575 8.641 8.485 8.485 356,397 -0.08(-0.98%)
May 16, 2012 8.641 8.695 8.569 8.569 342,785 -0.06(-0.69%)
May 15, 2012 8.575 8.659 8.557 8.629 316,365 +0.04(+0.42%)
May 14, 2012 8.551 8.677 8.539 8.593 491,282 -0.07(-0.83%)
May 11, 2012 8.677 8.701 8.569 8.665 402,596 -0.05(-0.55%)
May 10, 2012 8.731 8.772 8.630 8.713 335,193 +0.06(+0.69%)
May 09, 2012 8.588 8.683 8.540 8.653 446,516 -0.05(-0.55%)
May 08, 2012 8.600 8.760 8.588 8.701 676,501 +0.03(+0.34%)
May 07, 2012 8.523 8.737 8.493 8.671 473,834 +0.14(+1.60%)
May 04, 2012 8.612 8.647 8.374 8.535 591,603 -0.12(-1.37%)
May 03, 2012 8.743 8.788 8.600 8.653 526,809 -0.12(-1.35%)
May 02, 2012 8.624 8.796 8.576 8.772 427,568 +0.07(+0.82%)
May 01, 2012 8.737 8.968 8.683 8.701 763,698 -0.04(-0.41%)
Apr 30, 2012 8.885 8.927 8.713 8.737 336,761 -0.13(-1.47%)
Apr 27, 2012 8.600 9.052 8.600 8.867 645,897 +0.32(+3.76%)
Apr 26, 2012 8.433 8.546 8.368 8.546 333,566 +0.12(+1.41%)
Apr 25, 2012 8.439 8.523 8.338 8.428 334,971 +0.12(+1.50%)
Apr 24, 2012 8.148 8.326 8.148 8.303 255,551 +0.15(+1.90%)
Apr 23, 2012 8.029 8.172 7.976 8.148 397,746 -0.02(-0.29%)
Apr 20, 2012 8.225 8.338 8.154 8.172 416,554 +0.04(+0.51%)
Apr 19, 2012 8.214 8.249 8.065 8.130 332,195 -0.07(-0.87%)
Apr 18, 2012 8.326 8.350 8.136 8.202 304,602 -0.18(-2.20%)
Apr 17, 2012 8.326 8.463 8.273 8.386 335,057 +0.15(+1.88%)
Apr 16, 2012 8.148 8.297 8.071 8.231 320,433 +0.15(+1.84%)
Apr 13, 2012 8.285 8.297 8.071 8.083 320,432 -0.26(-3.06%)
Apr 12, 2012 8.249 8.368 8.214 8.338 252,678 +0.08(+1.01%)
Apr 11, 2012 8.208 8.261 8.154 8.255 341,831 +0.14(+1.76%)
Apr 10, 2012 8.291 8.315 8.071 8.113 476,059 -0.19(-2.29%)
Apr 09, 2012 8.338 8.380 8.273 8.303 327,127 -0.20(-2.31%)
Apr 05, 2012 8.523 8.558 8.433 8.499 229,855 -0.09(-1.04%)
Apr 04, 2012 8.653 8.689 8.529 8.588 417,116 -0.20(-2.23%)
Apr 03, 2012 8.754 8.802 8.707 8.784 460,914 +0.04(+0.41%)
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.