Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 8.599 8.758 8.402 8.676 1,386,694 +0.07(+0.83%)
Oct 30, 2007 8.796 8.796 8.489 8.604 1,107,894 -0.20(-2.30%)
Oct 29, 2007 9.054 9.125 8.769 8.807 897,927 -0.24(-2.60%)
Oct 26, 2007 8.725 9.147 8.687 9.043 995,608 +0.39(+4.56%)
Oct 25, 2007 8.216 8.851 8.216 8.648 1,549,007 +0.33(+4.02%)
Oct 24, 2007 8.429 8.468 8.095 8.314 1,060,606 -0.14(-1.62%)
Oct 23, 2007 8.440 8.563 8.254 8.451 834,025 +0.09(+1.11%)
Oct 22, 2007 8.095 8.528 8.013 8.358 1,275,138 +0.18(+2.14%)
Oct 19, 2007 8.380 8.418 8.161 8.183 964,934 -0.22(-2.61%)
Oct 18, 2007 8.380 8.522 8.314 8.402 819,418 -0.06(-0.71%)
Oct 17, 2007 8.621 8.670 8.363 8.462 973,881 -0.09(-1.09%)
Oct 16, 2007 8.709 8.785 8.489 8.555 826,539 -0.16(-1.82%)
Oct 15, 2007 8.889 8.955 8.615 8.714 913,082 -0.20(-2.27%)
Oct 12, 2007 8.971 9.097 8.884 8.917 733,971 -0.06(-0.67%)
Oct 11, 2007 9.026 9.119 8.856 8.977 1,517,239 +0.10(+1.11%)
Oct 10, 2007 9.574 9.607 8.851 8.878 4,401,636 -0.70(-7.27%)
Oct 09, 2007 9.475 9.579 9.393 9.574 407,883 +0.08(+0.81%)
Oct 08, 2007 9.541 9.557 9.431 9.497 227,494 -0.08(-0.86%)
Oct 05, 2007 9.464 9.618 9.360 9.579 462,657 +0.25(+2.70%)
Oct 04, 2007 9.306 9.382 9.256 9.327 558,694 +0.08(+0.83%)
Oct 03, 2007 9.399 9.404 9.201 9.251 786,006 -0.18(-1.86%)
Oct 02, 2007 9.344 9.448 9.284 9.426 379,948 +0.08(+0.88%)
Oct 01, 2007 8.955 9.355 8.955 9.344 515,970 +0.38(+4.21%)
Sep 28, 2007 9.223 9.256 8.966 8.966 622,597 -0.31(-3.36%)
Sep 27, 2007 9.169 9.278 9.119 9.278 581,699 +0.09(+1.01%)
Sep 26, 2007 9.229 9.349 9.152 9.185 415,734 +0.04(+0.42%)
Sep 25, 2007 9.201 9.349 9.108 9.147 477,629 -0.15(-1.65%)
Sep 24, 2007 9.371 9.442 9.251 9.300 610,912 -0.10(-1.05%)
Sep 21, 2007 9.574 9.749 9.322 9.399 1,233,692 -0.20(-2.05%)
Sep 20, 2007 9.683 9.755 9.481 9.596 419,568 -0.12(-1.18%)
Sep 19, 2007 9.744 9.853 9.634 9.711 745,838 +0.10(+1.03%)
Sep 18, 2007 9.152 9.612 9.054 9.612 705,671 +0.49(+5.41%)
Sep 17, 2007 9.180 9.223 9.059 9.119 1,201,558 -0.08(-0.89%)
Sep 14, 2007 9.141 9.212 8.824 9.201 429,793 +0.06(+0.66%)
Sep 13, 2007 9.054 9.196 8.950 9.141 882,773 +0.12(+1.27%)
Sep 12, 2007 9.108 9.185 8.993 9.026 419,386 -0.10(-1.08%)
Sep 11, 2007 8.993 9.169 9.010 9.125 869,445 +0.13(+1.46%)
Sep 10, 2007 9.032 9.152 8.829 8.993 511,588 +0.04(+0.43%)
Sep 07, 2007 8.971 9.037 8.889 8.955 645,054 -0.20(-2.15%)
Sep 06, 2007 9.147 9.267 8.922 9.152 636,473 +0.01(+0.06%)
Sep 05, 2007 9.245 9.251 9.037 9.147 512,866 -0.15(-1.65%)
Sep 04, 2007 9.180 9.360 9.147 9.300 340,876 +0.10(+1.07%)
Aug 31, 2007 9.136 9.278 9.119 9.201 464,300 +0.10(+1.08%)
Aug 30, 2007 9.218 9.311 9.043 9.103 376,662 -0.18(-1.89%)
Aug 29, 2007 8.999 9.284 8.971 9.278 512,501 +0.32(+3.61%)
Aug 28, 2007 9.136 9.152 8.955 8.955 608,904 -0.22(-2.45%)
Aug 27, 2007 9.234 9.273 9.130 9.180 338,685 -0.10(-1.12%)
Aug 24, 2007 9.289 9.289 9.092 9.284 426,141 +0.02(+0.18%)
Aug 23, 2007 9.431 9.541 9.251 9.267 574,213 -0.16(-1.74%)
Aug 22, 2007 9.651 9.738 9.333 9.431 838,954 -0.18(-1.88%)
Aug 21, 2007 9.475 9.727 9.338 9.612 861,777 +0.14(+1.45%)
Aug 20, 2007 9.492 9.579 9.267 9.475 748,395 +0.01(+0.06%)
Aug 17, 2007 9.114 9.831 9.114 9.470 1,951,596 +0.36(+3.91%)
Aug 16, 2007 8.380 9.147 8.369 9.114 1,842,961 +0.77(+9.26%)
Aug 15, 2007 8.216 8.544 8.194 8.342 789,658 +0.08(+0.99%)
Aug 14, 2007 8.216 8.413 8.101 8.259 1,173,258 +0.09(+1.14%)
Aug 13, 2007 8.594 8.626 8.139 8.166 1,771,390 -0.28(-3.31%)
Aug 10, 2007 8.676 8.741 8.073 8.446 3,287,533 -0.36(-4.10%)
Aug 09, 2007 8.955 9.497 8.780 8.807 3,114,082 -0.22(-2.43%)
Aug 08, 2007 8.336 9.366 8.298 9.026 3,369,329 +0.83(+10.09%)
Aug 07, 2007 7.843 8.276 7.777 8.199 1,544,260 +0.29(+3.67%)
Aug 06, 2007 7.553 7.909 7.416 7.909 1,232,962 +0.30(+3.89%)
Aug 03, 2007 7.734 7.898 7.597 7.613 982,279 -0.28(-3.61%)
Aug 02, 2007 7.920 8.040 7.843 7.898 983,375 +0.01(+0.14%)
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.