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

Provident Financial Services (NY: PFS )

13.67 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2007 7.865 7.969 7.723 7.723 887,338 -0.05(-0.70%)
Jul 30, 2007 7.668 7.832 7.536 7.777 1,308,185 +0.02(+0.28%)
Jul 27, 2007 7.777 8.101 7.668 7.756 1,041,253 -0.12(-1.46%)
Jul 26, 2007 7.794 8.040 7.695 7.871 1,279,154 +0.00(+0.00%)
Jul 25, 2007 7.690 7.887 7.624 7.871 1,082,881 +0.21(+2.79%)
Jul 24, 2007 8.073 8.073 7.613 7.657 851,187 -0.43(-5.28%)
Jul 23, 2007 8.139 8.188 8.084 8.084 371,550 -0.05(-0.61%)
Jul 20, 2007 8.298 8.303 7.980 8.133 685,404 -0.18(-2.17%)
Jul 19, 2007 8.314 8.413 8.270 8.314 493,513 +0.07(+0.86%)
Jul 18, 2007 8.276 8.309 8.128 8.243 454,623 -0.09(-1.12%)
Jul 17, 2007 8.396 8.418 8.336 8.336 441,113 -0.03(-0.39%)
Jul 16, 2007 8.424 8.462 8.342 8.369 394,737 -0.08(-0.97%)
Jul 13, 2007 8.457 8.473 8.385 8.451 255,794 -0.03(-0.32%)
Jul 12, 2007 8.320 8.478 8.320 8.478 477,263 +0.20(+2.38%)
Jul 11, 2007 8.265 8.331 8.172 8.281 768,296 -0.01(-0.13%)
Jul 10, 2007 8.506 8.566 8.281 8.292 550,295 -0.27(-3.20%)
Jul 09, 2007 8.648 8.648 8.550 8.566 398,754 -0.08(-0.95%)
Jul 06, 2007 8.555 8.654 8.528 8.648 374,106 +0.09(+1.09%)
Jul 05, 2007 8.588 8.604 8.462 8.555 451,520 -0.05(-0.64%)
Jul 03, 2007 8.703 8.725 8.544 8.610 279,895 -0.10(-1.19%)
Jul 02, 2007 8.676 8.730 8.654 8.714 411,900 +0.08(+0.95%)
Jun 29, 2007 8.889 8.895 8.626 8.632 691,247 -0.25(-2.78%)
Jun 28, 2007 8.862 8.955 8.813 8.878 409,891 +0.02(+0.25%)
Jun 27, 2007 8.730 8.856 8.659 8.856 679,379 +0.06(+0.68%)
Jun 26, 2007 8.939 9.010 8.741 8.796 759,030 -0.10(-1.11%)
Jun 25, 2007 9.026 9.026 8.845 8.895 679,014 -0.13(-1.46%)
Jun 22, 2007 9.086 9.141 8.960 9.026 821,244 -0.10(-1.08%)
Jun 21, 2007 9.229 9.229 9.081 9.125 717,721 -0.12(-1.24%)
Jun 20, 2007 9.377 9.388 9.207 9.240 647,245 -0.13(-1.40%)
Jun 19, 2007 9.333 9.393 9.278 9.371 509,215 -0.01(-0.12%)
Jun 18, 2007 9.421 9.442 9.338 9.382 594,845 -0.03(-0.35%)
Jun 15, 2007 9.174 9.700 9.174 9.415 2,155,903 +0.25(+2.75%)
Jun 14, 2007 9.158 9.207 9.092 9.163 773,956 +0.04(+0.42%)
Jun 13, 2007 9.065 9.141 9.015 9.125 1,126,883 +0.07(+0.79%)
Jun 12, 2007 9.092 9.163 9.032 9.054 864,333 -0.11(-1.20%)
Jun 11, 2007 9.125 9.201 9.086 9.163 668,607 +0.01(+0.06%)
Jun 08, 2007 9.026 9.180 9.010 9.158 624,971 +0.12(+1.33%)
Jun 07, 2007 9.180 9.119 9.026 9.037 970,959 -0.14(-1.55%)
Jun 06, 2007 9.119 9.185 9.043 9.180 612,007 -0.01(-0.12%)
Jun 05, 2007 9.152 9.191 9.119 9.191 645,237 -0.02(-0.24%)
Jun 04, 2007 9.152 9.229 9.141 9.212 415,186 -0.01(-0.06%)
Jun 01, 2007 9.234 9.267 9.174 9.218 1,317,131 +0.02(+0.18%)
May 31, 2007 9.223 9.229 9.158 9.201 796,596 +0.01(+0.12%)
May 30, 2007 9.174 9.212 9.065 9.191 836,398 -0.01(-0.06%)
May 29, 2007 9.174 9.201 9.147 9.196 826,174 +0.05(+0.60%)
May 25, 2007 9.191 9.191 9.092 9.141 681,023 -0.02(-0.18%)
May 24, 2007 9.158 9.218 9.103 9.158 1,009,119 -0.02(-0.24%)
May 23, 2007 9.223 9.234 9.119 9.180 666,599 -0.04(-0.48%)
May 22, 2007 9.097 9.229 9.037 9.223 582,429 +0.13(+1.38%)
May 21, 2007 9.037 9.125 8.988 9.097 479,819 +0.05(+0.61%)
May 18, 2007 9.010 9.054 8.933 9.043 605,069 +0.04(+0.49%)
May 17, 2007 9.075 9.119 8.982 8.999 594,845 -0.12(-1.32%)
May 16, 2007 9.075 9.125 8.966 9.119 779,616 +0.07(+0.79%)
May 15, 2007 9.130 9.185 9.037 9.048 675,363 -0.10(-1.14%)
May 14, 2007 9.169 9.185 9.103 9.152 851,917 -0.03(-0.36%)
May 11, 2007 9.191 9.201 9.114 9.185 615,659 +0.01(+0.12%)
May 10, 2007 9.278 9.355 9.141 9.174 1,241,908 -0.19(-1.99%)
May 09, 2007 9.448 9.431 9.207 9.360 1,360,950 -0.15(-1.56%)
May 08, 2007 9.508 9.525 9.377 9.508 454,258 +0.00(+0.00%)
May 07, 2007 9.541 9.552 9.470 9.508 532,220 -0.05(-0.52%)
May 04, 2007 9.508 9.557 9.464 9.557 334,303 +0.05(+0.52%)
May 03, 2007 9.497 9.525 9.431 9.508 580,421 +0.01(+0.06%)
May 02, 2007 9.421 9.530 9.371 9.503 551,026 +0.07(+0.75%)
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.