Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

15.62 -0.02 (-0.13%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 21, 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 (%)
Dec 31, 2012 9.129 9.259 9.080 9.234 314,014 +0.11(+1.22%)
Dec 28, 2012 9.098 9.216 9.083 9.123 180,890 -0.04(-0.47%)
Dec 27, 2012 9.148 9.203 9.042 9.166 221,477 +0.01(+0.14%)
Dec 26, 2012 9.148 9.191 9.092 9.154 186,716 +0.01(+0.07%)
Dec 24, 2012 9.117 9.245 9.042 9.148 175,963 +0.03(+0.34%)
Dec 21, 2012 9.179 9.222 8.869 9.117 1,471,110 -0.14(-1.54%)
Dec 20, 2012 9.086 9.265 9.024 9.259 404,320 +0.17(+1.91%)
Dec 19, 2012 9.148 9.197 9.080 9.086 312,581 -0.07(-0.74%)
Dec 18, 2012 9.042 9.191 8.993 9.154 434,238 +0.12(+1.37%)
Dec 17, 2012 8.925 9.049 8.912 9.030 393,663 +0.12(+1.39%)
Dec 14, 2012 8.912 8.980 8.869 8.906 169,373 -0.01(-0.14%)
Dec 13, 2012 8.943 8.968 8.860 8.919 276,275 -0.01(-0.14%)
Dec 12, 2012 9.049 9.104 8.925 8.931 277,377 -0.12(-1.30%)
Dec 11, 2012 8.999 9.110 8.987 9.049 332,892 +0.07(+0.83%)
Dec 10, 2012 8.956 8.993 8.875 8.974 273,370 +0.04(+0.42%)
Dec 07, 2012 8.987 9.005 8.900 8.937 273,493 +0.01(+0.14%)
Dec 06, 2012 8.943 9.011 8.881 8.925 239,676 +0.05(+0.56%)
Dec 05, 2012 8.838 8.987 8.764 8.875 313,765 +0.06(+0.63%)
Dec 04, 2012 8.807 8.832 8.667 8.820 399,438 -0.02(-0.28%)
Nov 30, 2012 8.801 8.850 8.722 8.844 438,857 +0.09(+0.98%)
Nov 29, 2012 8.636 8.783 8.527 8.759 252,279 +0.18(+2.14%)
Nov 28, 2012 8.563 8.612 8.417 8.575 311,745 -0.04(-0.50%)
Nov 27, 2012 8.582 8.679 8.514 8.618 314,373 +0.04(+0.43%)
Nov 26, 2012 8.594 8.606 8.527 8.582 327,717 -0.04(-0.42%)
Nov 23, 2012 8.545 8.618 8.472 8.618 148,293 +0.12(+1.36%)
Nov 21, 2012 8.466 8.514 8.417 8.502 181,187 +0.07(+0.80%)
Nov 20, 2012 8.337 8.484 8.252 8.435 501,047 +0.11(+1.32%)
Nov 19, 2012 8.374 8.466 8.295 8.325 580,071 +0.15(+1.87%)
Nov 16, 2012 8.148 8.203 8.014 8.173 423,636 +0.01(+0.15%)
Nov 15, 2012 8.301 8.378 8.124 8.160 284,590 -0.16(-1.98%)
Nov 14, 2012 8.362 8.429 8.264 8.325 401,021 -0.05(-0.58%)
Nov 13, 2012 8.423 8.508 8.331 8.374 234,987 -0.10(-1.22%)
Nov 12, 2012 8.538 8.538 8.441 8.478 109,536 -0.04(-0.50%)
Nov 09, 2012 8.448 8.587 8.393 8.520 252,902 +0.02(+0.28%)
Nov 08, 2012 8.556 8.647 8.496 8.496 239,153 -0.12(-1.40%)
Nov 07, 2012 8.756 8.761 8.544 8.617 529,800 -0.25(-2.86%)
Nov 06, 2012 8.864 8.925 8.835 8.871 324,793 -0.01(-0.07%)
Nov 05, 2012 8.877 8.907 8.768 8.877 317,727 +0.00(+0.00%)
Nov 02, 2012 9.052 9.136 8.847 8.877 270,000 -0.17(-1.87%)
Nov 01, 2012 9.058 9.161 8.925 9.046 358,763 -0.02(-0.27%)
Oct 31, 2012 9.119 9.137 8.974 9.070 286,746 -0.12(-1.32%)
Oct 26, 2012 9.445 9.191 9.191 9.191 243,264 -0.22(-2.38%)
Oct 25, 2012 9.482 9.590 9.318 9.415 209,787 -0.01(-0.06%)
Oct 24, 2012 9.403 9.451 9.300 9.421 234,888 +0.08(+0.91%)
Oct 23, 2012 9.355 9.388 9.275 9.336 203,624 +0.01(+0.13%)
Oct 19, 2012 9.379 9.409 9.270 9.324 311,398 -0.12(-1.28%)
Oct 18, 2012 9.560 9.590 9.439 9.445 160,989 -0.10(-1.08%)
Oct 17, 2012 9.469 9.627 9.469 9.548 276,795 +0.10(+1.09%)
Oct 16, 2012 9.584 9.615 9.445 9.445 199,905 -0.10(-1.08%)
Oct 15, 2012 9.494 9.566 9.439 9.548 163,107 +0.10(+1.02%)
Oct 12, 2012 9.627 9.627 9.409 9.451 140,092 -0.21(-2.13%)
Oct 11, 2012 9.736 9.736 9.621 9.657 95,743 +0.00(+0.00%)
Oct 10, 2012 9.590 9.687 9.584 9.657 108,015 +0.06(+0.63%)
Oct 09, 2012 9.766 9.766 9.584 9.596 116,889 -0.15(-1.55%)
Oct 08, 2012 9.699 9.790 9.687 9.748 89,099 -0.01(-0.06%)
Oct 05, 2012 9.760 9.826 9.711 9.754 156,309 +0.01(+0.12%)
Oct 04, 2012 9.627 9.742 9.609 9.742 248,491 +0.13(+1.32%)
Oct 03, 2012 9.663 9.675 9.554 9.615 149,863 -0.01(-0.13%)
Oct 02, 2012 9.645 9.698 9.596 9.627 133,363 +0.03(+0.32%)
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.