Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.