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 (%)
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%)
Apr 02, 2012 8.600 8.766 8.535 8.748 570,356 +0.11(+1.31%)
Mar 30, 2012 8.796 8.814 8.636 8.636 281,684 -0.10(-1.09%)
Mar 29, 2012 8.743 8.796 8.600 8.731 241,335 -0.09(-1.01%)
Mar 28, 2012 8.707 8.867 8.701 8.820 330,618 +0.12(+1.44%)
Mar 27, 2012 8.861 8.867 8.695 8.695 270,638 -0.16(-1.81%)
Mar 26, 2012 8.760 8.867 8.713 8.855 314,820 +0.20(+2.26%)
Mar 23, 2012 8.612 8.665 8.511 8.659 324,941 +0.04(+0.41%)
Mar 22, 2012 8.618 8.641 8.540 8.624 304,111 -0.11(-1.23%)
Mar 21, 2012 8.826 8.850 8.695 8.731 216,893 -0.07(-0.74%)
Mar 20, 2012 8.778 8.855 8.748 8.796 226,424 -0.06(-0.67%)
Mar 19, 2012 8.683 8.915 8.624 8.855 340,761 +0.14(+1.57%)
Mar 16, 2012 8.737 8.796 8.659 8.719 529,614 +0.02(+0.27%)
Mar 15, 2012 8.558 8.754 8.523 8.695 310,727 +0.17(+1.95%)
Mar 14, 2012 8.576 8.665 8.493 8.529 619,450 -0.05(-0.62%)
Mar 13, 2012 8.344 8.606 8.315 8.582 494,059 +0.31(+3.74%)
Mar 12, 2012 8.261 8.321 8.178 8.273 372,935 +0.03(+0.36%)
Mar 09, 2012 8.059 8.261 8.017 8.243 444,376 +0.18(+2.21%)
Mar 08, 2012 8.083 8.094 7.899 8.065 288,456 +0.04(+0.44%)
Mar 07, 2012 7.946 8.041 7.899 8.029 251,412 +0.11(+1.43%)
Mar 06, 2012 7.976 8.029 7.905 7.916 387,582 -0.16(-1.99%)
Mar 05, 2012 7.922 8.118 7.857 8.077 419,866 +0.12(+1.49%)
Mar 02, 2012 8.011 8.089 7.922 7.958 829,288 -0.05(-0.67%)
Mar 01, 2012 8.231 8.273 7.994 8.011 704,127 -0.15(-1.89%)
Feb 29, 2012 8.344 8.410 8.160 8.166 491,988 -0.12(-1.51%)
Feb 28, 2012 8.350 8.392 8.237 8.291 300,655 -0.04(-0.43%)
Feb 27, 2012 8.315 8.380 8.220 8.326 475,796 -0.04(-0.43%)
Feb 24, 2012 8.505 8.535 8.350 8.362 203,116 -0.15(-1.81%)
Feb 23, 2012 8.291 8.517 8.267 8.517 256,847 +0.23(+2.72%)
Feb 22, 2012 8.392 8.392 8.273 8.291 300,867 -0.14(-1.62%)
Feb 21, 2012 8.457 8.552 8.356 8.428 269,885 -0.03(-0.35%)
Feb 17, 2012 8.463 8.469 8.386 8.457 245,360 +0.02(+0.21%)
Feb 16, 2012 8.297 8.457 8.237 8.439 364,936 +0.18(+2.16%)
Feb 15, 2012 8.368 8.386 8.225 8.261 339,312 -0.05(-0.57%)
Feb 14, 2012 8.410 8.410 8.220 8.309 227,759 -0.12(-1.48%)
Feb 13, 2012 8.451 8.451 8.350 8.433 246,666 +0.08(+1.00%)
Feb 10, 2012 8.392 8.445 8.344 8.350 224,722 -0.13(-1.53%)
Feb 09, 2012 8.557 8.610 8.439 8.480 192,768 -0.06(-0.76%)
Feb 08, 2012 8.562 8.680 8.450 8.545 244,024 -0.02(-0.21%)
Feb 07, 2012 8.568 8.668 8.551 8.562 218,719 -0.02(-0.21%)
Feb 06, 2012 8.710 8.745 8.557 8.580 327,519 -0.19(-2.15%)
Feb 03, 2012 8.668 8.828 8.604 8.769 519,770 +0.23(+2.69%)
Feb 02, 2012 8.433 8.598 8.409 8.539 736,634 +0.12(+1.40%)
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.