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 (%)
May 30, 2008 8.644 8.732 8.540 8.617 673,010 -0.07(-0.82%)
May 29, 2008 8.507 8.748 8.507 8.688 764,417 +0.14(+1.60%)
May 28, 2008 8.644 8.688 8.414 8.551 692,983 -0.04(-0.45%)
May 27, 2008 8.386 8.671 8.386 8.589 517,566 +0.20(+2.35%)
May 26, 2008 8.386 8.452 8.277 8.392 0 +0.00(+0.00%)
May 23, 2008 8.386 8.452 8.277 8.392 932,736 -0.06(-0.71%)
May 22, 2008 8.304 8.485 8.217 8.452 710,694 +0.16(+1.98%)
May 21, 2008 8.370 8.452 8.266 8.288 913,050 -0.03(-0.33%)
May 20, 2008 8.332 8.354 8.162 8.315 783,965 -0.07(-0.85%)
May 19, 2008 8.392 8.600 8.217 8.386 742,441 +0.01(+0.13%)
May 16, 2008 8.666 8.666 8.271 8.376 512,164 -0.21(-2.42%)
May 15, 2008 8.518 8.595 8.354 8.584 414,376 +0.03(+0.38%)
May 14, 2008 8.649 8.726 8.523 8.551 356,353 -0.10(-1.20%)
May 13, 2008 8.759 8.819 8.584 8.655 1,276,495 -0.05(-0.63%)
May 12, 2008 8.271 8.792 8.271 8.710 1,518,532 +0.49(+6.00%)
May 09, 2008 8.189 8.408 8.063 8.217 978,985 +0.00(+0.00%)
May 08, 2008 8.326 8.463 8.217 8.217 1,464,593 -0.08(-0.99%)
May 07, 2008 8.666 8.688 8.266 8.299 886,564 -0.37(-4.24%)
May 06, 2008 8.354 8.715 8.255 8.666 677,517 +0.16(+1.93%)
May 05, 2008 8.512 8.660 8.452 8.502 600,752 -0.06(-0.70%)
May 02, 2008 8.918 9.060 8.512 8.562 971,192 -0.27(-3.10%)
May 01, 2008 8.430 8.847 8.359 8.836 1,051,198 +0.38(+4.54%)
Apr 30, 2008 8.638 8.671 8.436 8.452 838,426 -0.14(-1.66%)
Apr 29, 2008 8.622 8.764 8.562 8.595 1,120,976 +0.04(+0.51%)
Apr 28, 2008 8.337 8.562 8.304 8.551 703,381 +0.17(+2.03%)
Apr 25, 2008 8.244 8.447 8.091 8.381 722,164 +0.16(+1.93%)
Apr 24, 2008 7.855 8.222 7.778 8.222 962,978 +0.36(+4.60%)
Apr 23, 2008 7.395 8.107 7.395 7.861 1,529,155 +0.58(+7.98%)
Apr 22, 2008 7.318 7.439 7.105 7.280 767,009 -0.13(-1.70%)
Apr 21, 2008 7.696 7.789 7.406 7.406 635,533 -0.37(-4.79%)
Apr 18, 2008 7.800 8.107 7.724 7.778 670,823 -0.05(-0.63%)
Apr 17, 2008 7.620 7.861 7.548 7.828 753,679 +0.16(+2.07%)
Apr 16, 2008 7.505 7.740 7.505 7.669 860,361 +0.25(+3.32%)
Apr 15, 2008 7.159 7.439 7.138 7.422 833,954 +0.30(+4.15%)
Apr 14, 2008 7.280 7.302 7.110 7.127 469,721 -0.17(-2.33%)
Apr 11, 2008 7.357 7.505 7.280 7.296 571,427 -0.16(-2.20%)
Apr 10, 2008 7.280 7.494 7.149 7.461 950,546 +0.19(+2.64%)
Apr 09, 2008 7.521 7.576 7.247 7.269 833,631 -0.28(-3.70%)
Apr 08, 2008 7.510 7.669 7.439 7.548 763,959 -0.08(-1.08%)
Apr 07, 2008 7.718 7.751 7.592 7.631 810,172 -0.07(-0.85%)
Apr 04, 2008 7.855 7.932 7.685 7.696 687,937 -0.17(-2.16%)
Apr 03, 2008 7.833 7.976 7.778 7.866 794,630 -0.05(-0.69%)
Apr 02, 2008 8.129 8.244 7.894 7.921 1,134,308 -0.20(-2.43%)
Apr 01, 2008 7.833 8.118 7.833 8.118 1,173,810 +0.37(+4.81%)
Mar 31, 2008 7.499 7.883 7.477 7.746 1,157,745 +0.28(+3.74%)
Mar 28, 2008 7.726 7.789 7.450 7.466 717,327 -0.28(-3.61%)
Mar 27, 2008 7.740 7.894 7.576 7.746 1,134,765 +0.03(+0.35%)
Mar 26, 2008 7.669 7.800 7.598 7.718 1,336,355 -0.04(-0.56%)
Mar 25, 2008 7.740 7.811 7.587 7.762 1,081,280 -0.01(-0.07%)
Mar 24, 2008 7.532 7.877 7.532 7.768 1,364,825 +0.24(+3.13%)
Mar 21, 2008 7.483 7.532 7.225 7.532 2,613,325 +0.00(+0.00%)
Mar 20, 2008 7.483 7.532 7.225 7.532 2,613,325 +0.16(+2.15%)
Mar 19, 2008 7.526 7.636 7.373 7.373 1,179,898 -0.10(-1.39%)
Mar 18, 2008 7.340 7.499 7.105 7.477 1,418,832 +0.31(+4.36%)
Mar 17, 2008 7.110 7.253 6.792 7.165 1,357,385 +0.09(+1.24%)
Mar 14, 2008 7.291 7.340 6.984 7.077 1,321,389 -0.12(-1.67%)
Mar 13, 2008 6.831 7.247 6.683 7.198 1,477,779 +0.25(+3.63%)
Mar 12, 2008 7.121 7.390 6.918 6.946 1,095,430 -0.16(-2.31%)
Mar 11, 2008 6.694 7.110 6.694 7.110 1,130,860 +0.48(+7.27%)
Mar 10, 2008 6.650 6.760 6.508 6.628 983,963 +0.02(+0.25%)
Mar 07, 2008 6.486 6.847 6.475 6.612 1,044,064 +0.05(+0.84%)
Mar 06, 2008 6.623 6.672 6.530 6.557 1,084,951 -0.12(-1.72%)
Mar 05, 2008 6.683 6.765 6.568 6.672 1,724,670 +0.01(+0.16%)
Mar 04, 2008 6.436 6.705 6.398 6.661 1,592,685 +0.10(+1.50%)
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.