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 31, 2007 9.225 9.230 9.159 9.203 796,488 +0.01(+0.12%)
May 30, 2007 9.175 9.214 9.066 9.192 836,285 -0.01(-0.06%)
May 29, 2007 9.175 9.203 9.148 9.197 826,062 +0.05(+0.60%)
May 25, 2007 9.192 9.192 9.093 9.142 680,931 -0.02(-0.18%)
May 24, 2007 9.159 9.219 9.104 9.159 1,008,982 -0.02(-0.24%)
May 23, 2007 9.225 9.236 9.121 9.181 666,509 -0.04(-0.48%)
May 22, 2007 9.099 9.230 9.038 9.225 582,351 +0.13(+1.38%)
May 21, 2007 9.038 9.126 8.989 9.099 479,755 +0.05(+0.61%)
May 18, 2007 9.011 9.055 8.934 9.044 604,988 +0.04(+0.49%)
May 17, 2007 9.077 9.121 8.984 9.000 594,765 -0.12(-1.32%)
May 16, 2007 9.077 9.126 8.967 9.121 779,510 +0.07(+0.79%)
May 15, 2007 9.131 9.186 9.038 9.049 675,271 -0.10(-1.14%)
May 14, 2007 9.170 9.186 9.104 9.153 851,802 -0.03(-0.36%)
May 11, 2007 9.192 9.203 9.115 9.186 615,576 +0.01(+0.12%)
May 10, 2007 9.279 9.356 9.142 9.175 1,241,740 -0.19(-1.99%)
May 09, 2007 9.449 9.433 9.208 9.362 1,360,766 -0.15(-1.56%)
May 08, 2007 9.509 9.526 9.378 9.509 454,197 +0.00(+0.00%)
May 07, 2007 9.542 9.553 9.471 9.509 532,148 -0.05(-0.52%)
May 04, 2007 9.509 9.559 9.466 9.559 334,258 +0.05(+0.52%)
May 03, 2007 9.498 9.526 9.433 9.509 580,343 +0.01(+0.06%)
May 02, 2007 9.422 9.531 9.373 9.504 550,951 +0.07(+0.75%)
May 01, 2007 9.383 9.466 9.345 9.433 736,427 +0.04(+0.47%)
Apr 30, 2007 9.444 9.444 9.323 9.389 954,581 -0.02(-0.23%)
Apr 27, 2007 9.340 9.455 9.334 9.411 866,042 +0.02(+0.17%)
Apr 26, 2007 9.498 9.515 9.362 9.394 959,875 -0.12(-1.27%)
Apr 25, 2007 9.438 9.564 9.373 9.515 839,206 +0.02(+0.23%)
Apr 24, 2007 9.482 9.509 9.394 9.493 445,982 +0.01(+0.06%)
Apr 23, 2007 9.592 9.624 9.488 9.488 525,394 -0.15(-1.53%)
Apr 20, 2007 9.685 9.701 9.564 9.635 625,434 +0.09(+0.92%)
Apr 19, 2007 9.498 9.570 9.433 9.548 559,896 -0.04(-0.46%)
Apr 18, 2007 9.504 9.614 9.504 9.592 550,038 +0.03(+0.29%)
Apr 17, 2007 9.559 9.597 9.493 9.564 482,858 +0.01(+0.06%)
Apr 16, 2007 9.455 9.575 9.444 9.559 844,683 +0.17(+1.81%)
Apr 13, 2007 9.362 9.389 9.301 9.389 1,202,308 +0.05(+0.53%)
Apr 12, 2007 9.263 9.340 9.214 9.340 438,497 +0.08(+0.89%)
Apr 11, 2007 9.444 9.444 9.230 9.257 946,914 -0.16(-1.74%)
Apr 10, 2007 9.411 9.455 9.378 9.422 490,891 +0.01(+0.12%)
Apr 09, 2007 9.548 9.559 9.389 9.411 471,357 -0.11(-1.15%)
Apr 05, 2007 9.531 9.553 9.482 9.520 418,234 -0.01(-0.11%)
Apr 04, 2007 9.586 9.603 9.504 9.531 380,810 -0.05(-0.57%)
Apr 03, 2007 9.553 9.641 9.520 9.586 688,598 +0.08(+0.81%)
Apr 02, 2007 9.559 9.559 9.460 9.509 470,079 -0.05(-0.52%)
Mar 30, 2007 9.575 9.657 9.466 9.559 837,015 +0.00(+0.00%)
Mar 29, 2007 9.696 9.723 9.444 9.559 645,150 +0.12(+1.28%)
Mar 28, 2007 9.422 9.498 9.312 9.438 1,187,887 -0.04(-0.40%)
Mar 27, 2007 9.575 9.586 9.471 9.477 387,929 -0.14(-1.48%)
Mar 26, 2007 9.652 9.674 9.493 9.619 496,550 -0.02(-0.23%)
Mar 23, 2007 9.619 9.663 9.509 9.641 420,059 +0.02(+0.17%)
Mar 22, 2007 9.745 9.761 9.586 9.624 638,760 -0.08(-0.79%)
Mar 21, 2007 9.449 9.723 9.405 9.701 923,547 +0.26(+2.79%)
Mar 20, 2007 9.394 9.482 9.340 9.438 511,154 +0.03(+0.35%)
Mar 19, 2007 9.400 9.433 9.318 9.405 452,554 +0.08(+0.82%)
Mar 16, 2007 9.405 9.444 9.307 9.329 861,295 -0.07(-0.76%)
Mar 15, 2007 9.247 9.411 9.247 9.400 718,172 +0.17(+1.84%)
Mar 14, 2007 9.137 9.241 9.000 9.230 871,518 +0.05(+0.60%)
Mar 13, 2007 9.531 9.526 9.121 9.175 831,721 -0.36(-3.74%)
Mar 12, 2007 9.455 9.586 9.422 9.531 507,503 +0.08(+0.87%)
Mar 09, 2007 9.493 9.509 9.367 9.449 231,297 +0.03(+0.35%)
Mar 08, 2007 9.466 9.515 9.367 9.416 380,992 +0.02(+0.23%)
Mar 07, 2007 9.504 9.526 9.362 9.394 474,826 -0.12(-1.27%)
Mar 06, 2007 9.411 9.564 9.351 9.515 613,750 +0.19(+2.06%)
Mar 05, 2007 9.471 9.559 9.312 9.323 522,838 -0.24(-2.52%)
Mar 02, 2007 9.592 9.641 9.498 9.564 518,456 -0.05(-0.57%)
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.