Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

15.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2012 9.019 9.169 9.019 9.133 275,077 +0.05(+0.59%)
Jul 30, 2012 8.983 9.115 8.887 9.079 252,016 +0.08(+0.87%)
Jul 27, 2012 8.995 9.091 8.851 9.001 536,809 +0.01(+0.07%)
Jul 26, 2012 9.211 9.211 8.983 8.995 333,516 -0.05(-0.60%)
Jul 25, 2012 9.079 9.133 9.013 9.049 283,372 +0.06(+0.67%)
Jul 24, 2012 9.127 9.133 8.941 8.989 294,441 -0.09(-0.99%)
Jul 23, 2012 9.091 9.157 9.073 9.079 256,829 -0.16(-1.75%)
Jul 20, 2012 9.288 9.354 9.240 9.240 293,072 -0.13(-1.34%)
Jul 19, 2012 9.546 9.558 9.324 9.366 181,389 -0.16(-1.70%)
Jul 18, 2012 9.570 9.594 9.492 9.528 209,736 -0.05(-0.56%)
Jul 17, 2012 9.606 9.606 9.438 9.582 329,192 -0.01(-0.06%)
Jul 16, 2012 9.588 9.594 9.492 9.588 349,713 +0.01(+0.06%)
Jul 13, 2012 9.384 9.600 9.330 9.582 265,174 +0.21(+2.24%)
Jul 12, 2012 9.318 9.426 9.270 9.372 258,092 -0.02(-0.19%)
Jul 11, 2012 9.348 9.402 9.288 9.390 217,296 +0.08(+0.84%)
Jul 10, 2012 9.390 9.396 9.264 9.312 214,896 +0.01(+0.13%)
Jul 09, 2012 9.288 9.318 9.223 9.300 317,015 -0.02(-0.19%)
Jul 06, 2012 9.205 9.360 9.205 9.318 193,363 +0.00(+0.00%)
Jul 05, 2012 9.420 9.444 9.282 9.318 707,137 -0.14(-1.46%)
Jul 03, 2012 9.342 9.456 9.283 9.456 203,242 +0.16(+1.68%)
Jul 02, 2012 9.235 9.312 9.109 9.300 480,691 +0.10(+1.04%)
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%)
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.