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 (%)
Mar 31, 2011 8.387 8.484 8.387 8.473 255,618 +0.07(+0.82%)
Mar 30, 2011 8.404 8.404 8.404 8.404 300,081 +0.15(+1.80%)
Mar 29, 2011 8.169 8.278 8.164 8.255 204,946 +0.07(+0.84%)
Mar 28, 2011 8.267 8.267 8.186 8.186 225,317 -0.05(-0.56%)
Mar 25, 2011 8.158 8.381 8.135 8.232 418,505 +0.11(+1.34%)
Mar 24, 2011 8.152 8.158 8.049 8.124 213,439 +0.00(+0.00%)
Mar 23, 2011 8.181 8.181 8.043 8.124 349,717 -0.07(-0.91%)
Mar 22, 2011 8.186 8.290 8.186 8.198 302,337 +0.03(+0.35%)
Mar 21, 2011 8.158 8.186 8.152 8.169 368,855 +0.13(+1.57%)
Mar 18, 2011 8.089 8.106 8.003 8.043 844,678 +0.02(+0.21%)
Mar 17, 2011 8.078 8.078 7.975 8.026 270,011 +0.07(+0.86%)
Mar 16, 2011 8.043 8.066 7.929 7.957 691,857 -0.10(-1.28%)
Mar 15, 2011 8.015 8.095 7.998 8.061 864,114 -0.06(-0.71%)
Mar 14, 2011 8.152 8.215 8.072 8.118 424,181 -0.13(-1.53%)
Mar 11, 2011 8.215 8.307 8.164 8.244 391,779 +0.03(+0.35%)
Mar 10, 2011 8.358 8.398 8.192 8.215 478,121 -0.26(-3.04%)
Mar 09, 2011 8.496 8.524 8.415 8.473 196,203 -0.02(-0.27%)
Mar 08, 2011 8.330 8.547 8.330 8.496 452,847 +0.15(+1.85%)
Mar 07, 2011 8.484 8.564 8.301 8.341 359,218 -0.11(-1.29%)
Mar 04, 2011 8.501 8.501 8.312 8.450 406,615 -0.05(-0.61%)
Mar 03, 2011 8.478 8.564 8.457 8.501 483,309 +0.12(+1.43%)
Mar 02, 2011 8.353 8.461 8.301 8.381 412,191 -0.01(-0.14%)
Mar 01, 2011 8.519 8.524 8.370 8.393 378,078 -0.09(-1.01%)
Feb 28, 2011 8.490 8.622 8.421 8.478 861,532 +0.02(+0.20%)
Feb 25, 2011 8.335 8.461 8.261 8.461 503,926 +0.16(+1.93%)
Feb 24, 2011 8.284 8.353 8.186 8.301 688,170 +0.01(+0.07%)
Feb 23, 2011 8.404 8.421 8.238 8.295 833,696 -0.09(-1.02%)
Feb 22, 2011 8.541 8.576 8.370 8.381 415,892 -0.22(-2.53%)
Feb 18, 2011 8.478 8.610 8.410 8.599 510,436 +0.14(+1.62%)
Feb 17, 2011 8.559 8.559 8.438 8.461 348,342 -0.10(-1.20%)
Feb 16, 2011 8.490 8.564 8.484 8.564 446,676 +0.10(+1.22%)
Feb 15, 2011 8.484 8.507 8.433 8.461 674,501 -0.05(-0.54%)
Feb 14, 2011 8.553 8.604 8.507 8.507 356,711 -0.06(-0.67%)
Feb 11, 2011 8.301 8.576 8.278 8.564 470,119 +0.26(+3.17%)
Feb 10, 2011 8.244 8.352 8.244 8.301 268,073 -0.01(-0.14%)
Feb 09, 2011 8.358 8.432 8.267 8.312 226,963 -0.10(-1.22%)
Feb 08, 2011 8.415 8.415 8.318 8.415 265,085 -0.01(-0.13%)
Feb 07, 2011 8.352 8.483 8.324 8.426 242,252 +0.07(+0.82%)
Feb 04, 2011 8.398 8.398 8.302 8.358 234,226 -0.04(-0.47%)
Feb 03, 2011 8.409 8.432 8.267 8.398 239,709 -0.01(-0.07%)
Feb 02, 2011 8.369 8.483 8.369 8.403 252,890 -0.01(-0.14%)
Feb 01, 2011 8.346 8.420 8.284 8.415 484,459 +0.09(+1.09%)
Jan 31, 2011 8.369 8.437 8.247 8.324 739,871 +0.04(+0.48%)
Jan 28, 2011 8.119 8.477 8.062 8.284 1,347,745 -0.09(-1.09%)
Jan 27, 2011 8.290 8.437 8.261 8.375 431,721 +0.07(+0.89%)
Jan 26, 2011 8.227 8.324 8.131 8.301 517,568 +0.07(+0.83%)
Jan 25, 2011 8.079 8.250 8.074 8.233 493,887 +0.09(+1.12%)
Jan 24, 2011 8.113 8.170 8.113 8.142 332,221 +0.01(+0.14%)
Jan 21, 2011 8.062 8.170 8.045 8.131 526,441 +0.11(+1.35%)
Jan 20, 2011 8.034 8.165 7.977 8.023 446,127 -0.05(-0.56%)
Jan 19, 2011 8.352 8.352 8.062 8.068 452,720 -0.30(-3.60%)
Jan 18, 2011 8.381 8.386 8.278 8.369 420,385 -0.06(-0.67%)
Jan 14, 2011 8.068 8.460 8.068 8.426 977,572 +0.36(+4.51%)
Jan 13, 2011 8.187 8.204 8.028 8.062 417,926 -0.14(-1.73%)
Jan 12, 2011 8.193 8.273 8.142 8.204 572,068 +0.03(+0.42%)
Jan 11, 2011 8.221 8.244 8.113 8.170 346,733 -0.02(-0.21%)
Jan 10, 2011 8.142 8.227 8.017 8.187 529,832 +0.02(+0.21%)
Jan 07, 2011 8.494 8.511 8.136 8.170 914,274 -0.30(-3.49%)
Jan 06, 2011 8.625 8.625 8.449 8.466 484,013 -0.17(-1.97%)
Jan 05, 2011 8.562 8.636 8.500 8.636 445,492 +0.06(+0.73%)
Jan 04, 2011 8.807 8.818 8.426 8.574 937,543 -0.22(-2.46%)
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.