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 (%)
Jan 31, 2013 9.160 9.222 9.117 9.179 371,278 +0.06(+0.68%)
Jan 30, 2013 9.185 9.240 9.092 9.117 259,007 -0.11(-1.14%)
Jan 29, 2013 9.197 9.265 9.148 9.222 371,663 +0.02(+0.27%)
Jan 28, 2013 9.160 9.228 9.129 9.197 303,550 +0.06(+0.61%)
Jan 25, 2013 9.284 9.284 9.098 9.141 408,834 -0.14(-1.47%)
Jan 24, 2013 9.284 9.327 9.253 9.278 323,429 -0.01(-0.13%)
Jan 23, 2013 9.352 9.352 9.259 9.290 170,833 -0.09(-0.92%)
Jan 22, 2013 9.364 9.389 9.323 9.377 255,132 +0.04(+0.46%)
Jan 18, 2013 9.358 9.383 9.296 9.333 160,276 -0.06(-0.59%)
Jan 17, 2013 9.370 9.395 9.321 9.389 245,837 +0.05(+0.53%)
Jan 16, 2013 9.333 9.370 9.309 9.339 240,295 +0.01(+0.13%)
Jan 15, 2013 9.271 9.377 9.253 9.327 252,338 +0.01(+0.07%)
Jan 14, 2013 9.265 9.352 9.222 9.321 256,730 +0.02(+0.27%)
Jan 11, 2013 9.426 9.426 9.240 9.296 308,183 -0.11(-1.18%)
Jan 10, 2013 9.568 9.568 9.364 9.408 380,916 -0.11(-1.11%)
Jan 09, 2013 9.377 9.513 9.339 9.513 672,992 +0.18(+1.92%)
Jan 08, 2013 9.333 9.389 9.222 9.333 344,155 -0.02(-0.20%)
Jan 07, 2013 9.395 9.408 9.287 9.352 197,743 -0.11(-1.18%)
Jan 04, 2013 9.438 9.507 9.383 9.463 244,131 +0.08(+0.86%)
Jan 03, 2013 9.290 9.395 9.259 9.383 460,835 -0.17(-1.81%)
Jan 02, 2013 9.463 9.593 9.234 9.556 587,398 +0.32(+3.49%)
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%)
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.