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 (%)
Feb 28, 2007 9.547 9.744 9.382 9.618 693,986 +0.05(+0.57%)
Feb 27, 2007 9.848 9.853 8.906 9.563 644,872 -0.32(-3.27%)
Feb 26, 2007 9.996 9.996 9.809 9.886 421,211 -0.08(-0.77%)
Feb 23, 2007 10.02 10.07 9.913 9.963 472,151 -0.10(-1.03%)
Feb 22, 2007 10.05 10.07 9.968 10.07 270,766 +0.01(+0.05%)
Feb 21, 2007 10.03 10.13 10.01 10.06 218,182 -0.02(-0.22%)
Feb 20, 2007 10.02 10.13 9.952 10.08 379,948 +0.06(+0.60%)
Feb 16, 2007 10.01 10.03 9.952 10.02 459,005 +0.01(+0.11%)
Feb 15, 2007 9.996 10.03 9.968 10.01 409,161 +0.02(+0.16%)
Feb 14, 2007 10.01 10.04 9.990 9.996 339,706 -0.03(-0.27%)
Feb 13, 2007 10.04 10.04 9.990 10.02 404,454 +0.02(+0.16%)
Feb 12, 2007 10.01 10.06 9.985 10.01 442,188 +0.02(+0.16%)
Feb 09, 2007 10.02 10.03 9.963 9.990 387,799 -0.03(-0.33%)
Feb 08, 2007 9.996 10.04 9.968 10.02 756,793 +0.01(+0.05%)
Feb 07, 2007 10.03 10.04 9.979 10.02 494,061 +0.01(+0.11%)
Feb 06, 2007 9.985 10.04 9.979 10.01 253,238 +0.04(+0.38%)
Feb 05, 2007 10.08 10.08 9.908 9.968 506,294 -0.11(-1.09%)
Feb 02, 2007 10.02 10.08 9.996 10.08 536,054 +0.07(+0.66%)
Feb 01, 2007 10.14 10.23 9.957 10.01 1,434,712 +0.04(+0.44%)
Jan 31, 2007 9.974 10.02 9.870 9.968 435,087 -0.02(-0.22%)
Jan 30, 2007 9.913 10.01 9.864 9.990 504,285 +0.11(+1.11%)
Jan 29, 2007 9.804 9.913 9.766 9.881 437,461 +0.05(+0.56%)
Jan 26, 2007 9.903 9.903 9.744 9.826 503,007 +0.06(+0.62%)
Jan 25, 2007 9.963 9.963 9.645 9.766 340,146 -0.15(-1.49%)
Jan 24, 2007 9.793 9.924 9.766 9.913 261,819 +0.15(+1.57%)
Jan 23, 2007 9.738 9.908 9.722 9.760 436,183 +0.04(+0.45%)
Jan 22, 2007 9.793 9.820 9.656 9.716 269,670 -0.09(-0.95%)
Jan 19, 2007 9.662 9.826 9.623 9.809 207,045 +0.10(+1.02%)
Jan 18, 2007 9.722 9.793 9.678 9.711 469,412 -0.02(-0.23%)
Jan 17, 2007 9.793 9.886 9.722 9.733 357,126 -0.09(-0.89%)
Jan 16, 2007 9.919 9.952 9.787 9.820 295,962 -0.07(-0.66%)
Jan 12, 2007 9.870 9.892 9.815 9.886 140,038 +0.01(+0.11%)
Jan 11, 2007 9.864 9.924 9.815 9.875 212,705 +0.03(+0.28%)
Jan 10, 2007 9.755 9.859 9.662 9.848 256,342 +0.03(+0.33%)
Jan 09, 2007 9.804 9.831 9.662 9.815 274,417 -0.01(-0.11%)
Jan 08, 2007 9.837 9.859 9.744 9.826 415,917 -0.03(-0.28%)
Jan 05, 2007 10.02 10.02 9.853 9.853 398,937 -0.22(-2.18%)
Jan 04, 2007 9.985 10.09 9.875 10.07 341,789 +0.08(+0.77%)
Jan 03, 2007 9.979 10.10 9.875 9.996 327,913 +0.07(+0.66%)
Dec 29, 2006 10.08 10.12 9.924 9.930 234,250 -0.16(-1.63%)
Dec 28, 2006 10.15 10.18 10.09 10.09 196,638 -0.07(-0.65%)
Dec 27, 2006 10.05 10.16 10.04 10.16 217,270 +0.12(+1.20%)
Dec 26, 2006 9.935 10.05 9.897 10.04 169,799 +0.10(+1.05%)
Dec 22, 2006 9.963 9.985 9.892 9.935 142,047 -0.03(-0.27%)
Dec 21, 2006 9.996 10.04 9.864 9.963 249,221 -0.01(-0.05%)
Dec 20, 2006 9.930 10.00 9.903 9.968 215,261 +0.05(+0.50%)
Dec 19, 2006 9.886 9.996 9.875 9.919 196,638 -0.02(-0.17%)
Dec 18, 2006 10.04 10.05 9.903 9.935 206,680 -0.10(-0.98%)
Dec 15, 2006 10.02 10.05 9.990 10.03 517,796 +0.02(+0.16%)
Dec 14, 2006 9.996 10.04 9.957 10.02 264,193 +0.05(+0.55%)
Dec 13, 2006 10.04 10.04 9.924 9.963 252,508 -0.02(-0.22%)
Dec 12, 2006 9.913 10.02 9.892 9.985 319,332 +0.06(+0.61%)
Dec 11, 2006 9.930 9.996 9.881 9.924 393,094 -0.02(-0.17%)
Dec 08, 2006 9.924 10.00 9.859 9.941 181,667 +0.00(+0.00%)
Dec 07, 2006 10.02 10.02 9.913 9.941 225,668 -0.05(-0.55%)
Dec 06, 2006 9.930 10.08 9.903 9.996 276,060 +0.02(+0.22%)
Dec 05, 2006 9.996 10.00 9.930 9.974 399,484 +0.01(+0.05%)
Dec 04, 2006 9.913 10.03 9.908 9.968 386,886 +0.09(+0.89%)
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.