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

Provident Financial Services (NY: PFS )

18.33 +0.21 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2007 7.668 7.960 7.668 7.757 1,364,764 +0.17(+2.27%)
Nov 29, 2007 7.825 7.825 7.480 7.585 1,130,279 -0.25(-3.20%)
Nov 28, 2007 7.585 7.877 7.485 7.835 1,181,429 +0.36(+4.82%)
Nov 27, 2007 7.438 7.579 7.402 7.475 1,041,389 +0.07(+0.92%)
Nov 26, 2007 7.950 7.950 7.365 7.407 1,183,727 -0.54(-6.83%)
Nov 23, 2007 7.757 8.028 7.746 7.950 243,105 +0.26(+3.39%)
Nov 21, 2007 7.585 7.908 7.459 7.689 1,109,206 +0.07(+0.89%)
Nov 20, 2007 7.600 7.705 7.433 7.621 1,135,643 +0.01(+0.07%)
Nov 19, 2007 7.819 7.819 7.517 7.616 986,216 -0.29(-3.63%)
Nov 16, 2007 7.913 8.080 7.726 7.903 934,683 +0.01(+0.07%)
Nov 15, 2007 8.133 8.133 7.851 7.898 853,839 -0.17(-2.07%)
Nov 14, 2007 8.477 8.540 8.007 8.065 762,076 -0.44(-5.16%)
Nov 13, 2007 8.274 8.503 8.216 8.503 654,604 +0.29(+3.56%)
Nov 12, 2007 8.201 8.415 8.101 8.211 1,017,825 -0.01(-0.13%)
Nov 09, 2007 7.793 8.268 7.626 8.221 1,073,573 +0.30(+3.82%)
Nov 08, 2007 7.632 7.940 7.564 7.919 1,095,221 +0.37(+4.91%)
Nov 07, 2007 7.726 7.846 7.548 7.548 996,754 -0.38(-4.81%)
Nov 06, 2007 7.684 7.945 7.558 7.929 885,449 +0.26(+3.33%)
Nov 05, 2007 7.496 7.788 7.465 7.673 955,947 +0.06(+0.75%)
Nov 02, 2007 7.950 8.018 7.579 7.616 1,669,748 -0.18(-2.28%)
Nov 01, 2007 8.174 8.211 7.731 7.793 1,427,983 -0.48(-5.75%)
Oct 31, 2007 8.195 8.347 8.007 8.268 1,454,994 +0.07(+0.83%)
Oct 30, 2007 8.383 8.383 8.091 8.201 1,162,463 -0.19(-2.30%)
Oct 29, 2007 8.629 8.696 8.357 8.394 942,154 -0.22(-2.60%)
Oct 26, 2007 8.315 8.717 8.279 8.618 1,044,646 +0.38(+4.56%)
Oct 25, 2007 7.830 8.435 7.830 8.242 1,625,303 +0.32(+4.02%)
Oct 24, 2007 8.034 8.070 7.715 7.924 1,112,846 -0.13(-1.62%)
Oct 23, 2007 8.044 8.161 7.866 8.054 875,104 +0.09(+1.11%)
Oct 22, 2007 7.715 8.127 7.637 7.966 1,337,944 +0.17(+2.14%)
Oct 19, 2007 7.987 8.023 7.778 7.799 1,012,461 -0.21(-2.61%)
Oct 18, 2007 7.987 8.122 7.924 8.007 859,778 -0.06(-0.71%)
Oct 17, 2007 8.216 8.263 7.971 8.065 1,021,849 -0.09(-1.09%)
Oct 16, 2007 8.300 8.373 8.091 8.154 867,249 -0.15(-1.82%)
Oct 15, 2007 8.472 8.535 8.211 8.305 958,055 -0.19(-2.27%)
Oct 12, 2007 8.550 8.670 8.467 8.498 770,122 -0.06(-0.67%)
Oct 11, 2007 8.602 8.691 8.441 8.556 1,591,969 +0.09(+1.11%)
Oct 10, 2007 9.124 9.156 8.435 8.462 4,618,435 -0.66(-7.27%)
Oct 09, 2007 9.031 9.130 8.952 9.124 427,973 +0.07(+0.81%)
Oct 08, 2007 9.093 9.109 8.989 9.051 238,699 -0.08(-0.86%)
Oct 05, 2007 9.020 9.166 8.921 9.130 485,445 +0.24(+2.70%)
Oct 04, 2007 8.869 8.942 8.822 8.890 586,212 +0.07(+0.83%)
Oct 03, 2007 8.957 8.963 8.770 8.816 824,720 -0.17(-1.86%)
Oct 02, 2007 8.905 9.004 8.848 8.984 398,662 +0.08(+0.88%)
Oct 01, 2007 8.535 8.916 8.535 8.905 541,384 +0.36(+4.21%)
Sep 28, 2007 8.790 8.822 8.545 8.545 653,263 -0.30(-3.36%)
Sep 27, 2007 8.738 8.843 8.691 8.843 610,350 +0.09(+1.01%)
Sep 26, 2007 8.796 8.910 8.723 8.754 436,211 +0.04(+0.42%)
Sep 25, 2007 8.770 8.910 8.681 8.717 501,154 -0.15(-1.65%)
Sep 24, 2007 8.931 8.999 8.816 8.863 641,002 -0.09(-1.05%)
Sep 21, 2007 9.124 9.292 8.884 8.957 1,294,457 -0.19(-2.05%)
Sep 20, 2007 9.229 9.297 9.036 9.145 440,234 -0.11(-1.18%)
Sep 19, 2007 9.286 9.391 9.182 9.255 782,574 +0.09(+1.03%)
Sep 18, 2007 8.723 9.161 8.629 9.161 740,428 +0.47(+5.41%)
Sep 17, 2007 8.749 8.790 8.634 8.691 1,260,740 -0.08(-0.89%)
Sep 14, 2007 8.712 8.780 8.409 8.770 450,962 +0.06(+0.66%)
Sep 13, 2007 8.629 8.764 8.529 8.712 926,254 +0.11(+1.27%)
Sep 12, 2007 8.681 8.754 8.571 8.602 440,042 -0.09(-1.08%)
Sep 11, 2007 8.571 8.738 8.587 8.696 912,269 +0.13(+1.46%)
Sep 10, 2007 8.608 8.723 8.415 8.571 536,786 +0.04(+0.43%)
Sep 07, 2007 8.550 8.613 8.472 8.535 676,826 -0.19(-2.15%)
Sep 06, 2007 8.717 8.832 8.503 8.723 667,822 +0.01(+0.06%)
Sep 05, 2007 8.811 8.816 8.613 8.717 538,127 -0.15(-1.65%)
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.