Skip to main content
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, 2008 7.850 8.096 7.773 7.992 1,660,907 -0.07(-0.88%)
Jul 30, 2008 8.041 8.156 7.866 8.063 2,056,353 +0.10(+1.31%)
Jul 29, 2008 7.959 8.178 7.795 7.959 3,361,041 +0.01(+0.14%)
Jul 28, 2008 8.135 8.293 7.855 7.948 1,977,378 -0.32(-3.84%)
Jul 25, 2008 8.403 8.562 8.167 8.266 1,342,213 -0.10(-1.24%)
Jul 24, 2008 8.770 8.978 8.282 8.370 1,621,264 -0.19(-2.24%)
Jul 23, 2008 8.655 8.929 8.474 8.562 1,920,641 -0.13(-1.45%)
Jul 22, 2008 8.189 8.819 7.883 8.688 1,719,093 +0.42(+5.03%)
Jul 21, 2008 8.529 8.628 8.239 8.271 1,159,680 -0.27(-3.14%)
Jul 18, 2008 8.452 8.540 8.063 8.540 1,363,861 +0.07(+0.84%)
Jul 17, 2008 7.987 8.606 7.987 8.469 2,026,498 +0.39(+4.88%)
Jul 16, 2008 7.203 8.085 7.203 8.074 1,614,031 +0.91(+12.69%)
Jul 15, 2008 7.362 7.636 6.979 7.165 1,685,720 -0.28(-3.75%)
Jul 14, 2008 8.063 8.124 7.220 7.444 1,696,695 -0.60(-7.43%)
Jul 11, 2008 7.987 8.140 7.740 8.041 1,567,434 -0.04(-0.47%)
Jul 10, 2008 7.883 8.403 7.828 8.080 1,452,948 +0.23(+2.93%)
Jul 09, 2008 7.833 8.315 7.817 7.850 1,428,737 -0.08(-0.97%)
Jul 08, 2008 7.532 7.954 7.384 7.926 1,751,654 +0.39(+5.24%)
Jul 07, 2008 7.735 7.778 7.247 7.532 960,499 -0.14(-1.86%)
Jul 04, 2008 7.954 7.954 7.587 7.674 575,412 +0.00(+0.00%)
Jul 03, 2008 7.954 7.954 7.587 7.674 575,412 -0.19(-2.37%)
Jul 02, 2008 7.954 8.211 7.829 7.861 1,177,523 -0.08(-0.97%)
Jul 01, 2008 7.587 8.096 7.565 7.937 1,005,103 +0.26(+3.43%)
Jun 30, 2008 8.069 8.195 7.609 7.674 1,109,147 -0.41(-5.02%)
Jun 27, 2008 7.998 8.189 7.888 8.080 1,202,882 +0.06(+0.75%)
Jun 26, 2008 7.904 8.228 7.904 8.019 755,999 -0.12(-1.41%)
Jun 25, 2008 8.041 8.534 8.014 8.135 1,120,478 +0.10(+1.23%)
Jun 24, 2008 7.806 8.145 7.778 8.036 1,151,277 +0.15(+1.95%)
Jun 23, 2008 8.003 8.140 7.839 7.883 574,788 -0.14(-1.77%)
Jun 20, 2008 8.036 8.343 7.872 8.025 1,557,386 -0.03(-0.41%)
Jun 19, 2008 7.713 8.091 7.587 8.058 1,036,791 +0.35(+4.47%)
Jun 18, 2008 7.762 7.789 7.521 7.713 730,575 -0.13(-1.68%)
Jun 17, 2008 8.085 8.124 7.751 7.844 674,868 -0.21(-2.65%)
Jun 16, 2008 7.718 8.096 7.718 8.058 937,507 +0.24(+3.08%)
Jun 13, 2008 8.129 8.222 7.554 7.817 1,773,980 -0.30(-3.71%)
Jun 12, 2008 8.107 8.463 8.003 8.118 830,400 +0.09(+1.16%)
Jun 11, 2008 8.195 8.195 7.959 8.025 646,977 -0.19(-2.27%)
Jun 10, 2008 8.162 8.288 7.943 8.211 932,070 +0.19(+2.39%)
Jun 09, 2008 8.381 8.469 7.894 8.019 1,180,524 -0.29(-3.49%)
Jun 06, 2008 8.644 8.644 8.304 8.310 652,972 -0.39(-4.53%)
Jun 05, 2008 8.414 8.786 8.386 8.704 720,823 +0.30(+3.52%)
Jun 04, 2008 8.419 8.523 8.370 8.408 851,600 -0.06(-0.71%)
Jun 03, 2008 8.480 8.545 8.354 8.469 491,962 +0.04(+0.45%)
Jun 02, 2008 8.584 8.606 8.274 8.430 550,007 -0.19(-2.16%)
May 30, 2008 8.644 8.732 8.540 8.617 673,010 -0.07(-0.82%)
May 29, 2008 8.507 8.748 8.507 8.688 764,417 +0.14(+1.60%)
May 28, 2008 8.644 8.688 8.414 8.551 692,983 -0.04(-0.45%)
May 27, 2008 8.386 8.671 8.386 8.589 517,566 +0.20(+2.35%)
May 26, 2008 8.386 8.452 8.277 8.392 0 +0.00(+0.00%)
May 23, 2008 8.386 8.452 8.277 8.392 932,736 -0.06(-0.71%)
May 22, 2008 8.304 8.485 8.217 8.452 710,694 +0.16(+1.98%)
May 21, 2008 8.370 8.452 8.266 8.288 913,050 -0.03(-0.33%)
May 20, 2008 8.332 8.354 8.162 8.315 783,965 -0.07(-0.85%)
May 19, 2008 8.392 8.600 8.217 8.386 742,441 +0.01(+0.13%)
May 16, 2008 8.666 8.666 8.271 8.376 512,164 -0.21(-2.42%)
May 15, 2008 8.518 8.595 8.354 8.584 414,376 +0.03(+0.38%)
May 14, 2008 8.649 8.726 8.523 8.551 356,353 -0.10(-1.20%)
May 13, 2008 8.759 8.819 8.584 8.655 1,276,495 -0.05(-0.63%)
May 12, 2008 8.271 8.792 8.271 8.710 1,518,532 +0.49(+6.00%)
May 09, 2008 8.189 8.408 8.063 8.217 978,985 +0.00(+0.00%)
May 08, 2008 8.326 8.463 8.217 8.217 1,464,593 -0.08(-0.99%)
May 07, 2008 8.666 8.688 8.266 8.299 886,564 -0.37(-4.24%)
May 06, 2008 8.354 8.715 8.255 8.666 677,517 +0.16(+1.93%)
May 05, 2008 8.512 8.660 8.452 8.502 600,752 -0.06(-0.70%)
May 02, 2008 8.918 9.060 8.512 8.562 971,192 -0.27(-3.10%)
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.