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 26, 2010 6.202 6.268 6.047 6.069 408,865 -0.13(-2.06%)
Feb 25, 2010 6.202 6.252 6.135 6.196 449,634 -0.07(-1.15%)
Feb 24, 2010 6.157 6.301 6.124 6.268 540,227 +0.12(+1.89%)
Feb 23, 2010 6.108 6.180 6.058 6.152 777,122 +0.05(+0.82%)
Feb 22, 2010 6.019 6.152 6.019 6.102 481,776 +0.09(+1.47%)
Feb 19, 2010 5.980 6.063 5.947 6.013 416,318 +0.03(+0.56%)
Feb 18, 2010 5.858 5.980 5.820 5.980 397,260 +0.13(+2.27%)
Feb 17, 2010 5.853 5.908 5.781 5.847 394,284 +0.00(+0.00%)
Feb 16, 2010 5.731 5.847 5.681 5.847 491,478 +0.16(+2.82%)
Feb 12, 2010 5.609 5.687 5.687 5.687 489,049 +0.03(+0.59%)
Feb 11, 2010 5.631 5.695 5.598 5.654 604,602 -0.01(-0.10%)
Feb 10, 2010 5.609 5.687 5.548 5.659 1,120,214 +0.05(+0.89%)
Feb 09, 2010 5.626 5.702 5.582 5.609 1,057,025 +0.02(+0.39%)
Feb 08, 2010 5.686 5.686 5.549 5.587 797,269 -0.07(-1.16%)
Feb 05, 2010 5.697 5.828 5.483 5.653 1,126,331 +0.00(+0.00%)
Feb 04, 2010 5.801 5.828 5.554 5.653 1,519,339 -0.01(-0.19%)
Feb 03, 2010 5.763 5.779 5.620 5.664 812,456 -0.10(-1.71%)
Feb 02, 2010 5.905 5.905 5.686 5.763 1,207,075 -0.14(-2.41%)
Feb 01, 2010 6.097 6.113 5.850 5.905 1,547,168 -0.34(-5.44%)
Jan 29, 2010 6.135 6.436 6.119 6.245 1,161,049 +0.16(+2.70%)
Jan 28, 2010 6.409 6.573 6.042 6.080 1,088,405 -0.33(-5.21%)
Jan 27, 2010 6.184 6.436 6.163 6.415 628,083 +0.19(+2.99%)
Jan 26, 2010 6.239 6.332 6.179 6.228 579,001 -0.03(-0.44%)
Jan 25, 2010 6.425 6.475 6.130 6.256 561,908 -0.10(-1.55%)
Jan 22, 2010 6.535 6.776 6.327 6.354 843,376 -0.21(-3.17%)
Jan 21, 2010 6.376 6.656 6.354 6.562 1,541,012 +0.21(+3.37%)
Jan 20, 2010 6.371 6.469 6.179 6.349 786,097 -0.07(-1.02%)
Jan 19, 2010 6.091 6.436 6.086 6.415 640,046 +0.28(+4.65%)
Jan 15, 2010 6.267 6.130 6.130 6.130 705,393 -0.19(-2.95%)
Jan 14, 2010 6.163 6.343 6.130 6.316 448,976 +0.15(+2.40%)
Jan 13, 2010 6.053 6.245 5.954 6.168 395,580 +0.12(+1.99%)
Jan 12, 2010 6.124 6.163 6.020 6.047 478,924 -0.15(-2.39%)
Jan 11, 2010 6.305 6.372 6.152 6.195 625,052 -0.09(-1.40%)
Jan 08, 2010 5.867 6.294 5.817 6.283 1,016,818 +0.38(+6.40%)
Jan 07, 2010 5.796 5.960 5.752 5.905 538,726 +0.11(+1.89%)
Jan 06, 2010 5.691 5.861 5.670 5.796 736,886 +0.09(+1.54%)
Jan 05, 2010 5.883 5.889 5.659 5.708 659,559 -0.18(-2.98%)
Jan 04, 2010 5.900 5.938 5.817 5.883 319,626 +0.05(+0.85%)
Dec 31, 2009 5.960 5.834 5.834 5.834 336,814 -0.11(-1.84%)
Dec 30, 2009 5.883 5.960 5.845 5.943 268,007 +0.01(+0.18%)
Dec 29, 2009 5.900 5.965 5.886 5.932 190,060 +0.02(+0.37%)
Dec 28, 2009 6.004 6.004 5.883 5.911 182,206 -0.09(-1.46%)
Dec 24, 2009 5.965 5.998 5.916 5.998 61,291 +0.08(+1.29%)
Dec 23, 2009 5.954 5.971 5.883 5.921 248,811 +0.02(+0.28%)
Dec 22, 2009 5.976 5.998 5.806 5.905 501,572 -0.04(-0.74%)
Dec 21, 2009 5.867 5.960 5.823 5.949 359,279 +0.10(+1.69%)
Dec 18, 2009 5.817 5.850 5.719 5.850 857,376 +0.09(+1.62%)
Dec 17, 2009 5.801 5.840 5.708 5.757 447,961 -0.04(-0.66%)
Dec 16, 2009 5.850 5.872 5.779 5.796 533,422 +0.02(+0.28%)
Dec 15, 2009 5.839 5.900 5.757 5.779 547,826 -0.09(-1.59%)
Dec 14, 2009 5.757 5.872 5.746 5.872 347,320 +0.08(+1.32%)
Dec 11, 2009 5.801 5.845 5.713 5.796 245,812 +0.01(+0.19%)
Dec 10, 2009 5.911 5.965 5.746 5.785 503,742 -0.15(-2.49%)
Dec 09, 2009 5.927 6.009 5.839 5.932 412,428 +0.03(+0.46%)
Dec 08, 2009 5.905 6.026 5.867 5.905 604,294 -0.05(-0.92%)
Dec 07, 2009 6.009 6.080 5.900 5.960 364,652 -0.05(-0.91%)
Dec 04, 2009 5.905 6.020 5.850 6.015 707,058 +0.18(+3.10%)
Dec 03, 2009 5.976 6.053 5.817 5.834 550,575 -0.10(-1.66%)
Dec 02, 2009 5.856 5.998 5.796 5.932 511,532 +0.10(+1.69%)
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.