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 (%)
Sep 28, 2007 9.225 9.257 8.967 8.967 622,513 -0.31(-3.36%)
Sep 27, 2007 9.170 9.279 9.121 9.279 581,621 +0.09(+1.01%)
Sep 26, 2007 9.230 9.351 9.153 9.186 415,678 +0.04(+0.42%)
Sep 25, 2007 9.203 9.351 9.110 9.148 477,564 -0.15(-1.65%)
Sep 24, 2007 9.373 9.444 9.252 9.301 610,829 -0.10(-1.05%)
Sep 21, 2007 9.575 9.750 9.323 9.400 1,233,525 -0.20(-2.05%)
Sep 20, 2007 9.685 9.756 9.482 9.597 419,511 -0.12(-1.18%)
Sep 19, 2007 9.745 9.855 9.635 9.712 745,738 +0.10(+1.03%)
Sep 18, 2007 9.153 9.614 9.055 9.614 705,576 +0.49(+5.41%)
Sep 17, 2007 9.181 9.225 9.060 9.121 1,201,396 -0.08(-0.89%)
Sep 14, 2007 9.142 9.214 8.825 9.203 429,735 +0.06(+0.66%)
Sep 13, 2007 9.055 9.197 8.951 9.142 882,654 +0.12(+1.27%)
Sep 12, 2007 9.110 9.186 8.995 9.027 419,329 -0.10(-1.08%)
Sep 11, 2007 8.995 9.170 9.011 9.126 869,328 +0.13(+1.46%)
Sep 10, 2007 9.033 9.153 8.830 8.995 511,519 +0.04(+0.43%)
Sep 07, 2007 8.973 9.038 8.890 8.956 644,967 -0.20(-2.15%)
Sep 06, 2007 9.148 9.268 8.923 9.153 636,387 +0.01(+0.06%)
Sep 05, 2007 9.247 9.252 9.038 9.148 512,797 -0.15(-1.65%)
Sep 04, 2007 9.181 9.362 9.148 9.301 340,830 +0.10(+1.07%)
Aug 31, 2007 9.137 9.279 9.121 9.203 464,238 +0.10(+1.08%)
Aug 30, 2007 9.219 9.312 9.044 9.104 376,611 -0.18(-1.89%)
Aug 29, 2007 9.000 9.285 8.973 9.279 512,432 +0.32(+3.61%)
Aug 28, 2007 9.137 9.153 8.956 8.956 608,821 -0.22(-2.45%)
Aug 27, 2007 9.236 9.274 9.131 9.181 338,639 -0.10(-1.12%)
Aug 24, 2007 9.290 9.290 9.093 9.285 426,083 +0.02(+0.18%)
Aug 23, 2007 9.433 9.542 9.252 9.268 574,136 -0.16(-1.74%)
Aug 22, 2007 9.652 9.740 9.334 9.433 838,841 -0.18(-1.88%)
Aug 21, 2007 9.477 9.729 9.340 9.614 861,660 +0.14(+1.45%)
Aug 20, 2007 9.493 9.581 9.268 9.477 748,293 +0.01(+0.06%)
Aug 17, 2007 9.115 9.833 9.115 9.471 1,951,333 +0.36(+3.91%)
Aug 16, 2007 8.381 9.148 8.370 9.115 1,842,712 +0.77(+9.26%)
Aug 15, 2007 8.217 8.545 8.195 8.343 789,551 +0.08(+0.99%)
Aug 14, 2007 8.217 8.414 8.102 8.261 1,173,100 +0.09(+1.14%)
Aug 13, 2007 8.595 8.628 8.140 8.167 1,771,151 -0.28(-3.31%)
Aug 10, 2007 8.677 8.743 8.074 8.447 3,287,089 -0.36(-4.10%)
Aug 09, 2007 8.956 9.498 8.781 8.808 3,113,662 -0.22(-2.43%)
Aug 08, 2007 8.337 9.367 8.299 9.027 3,368,874 +0.83(+10.09%)
Aug 07, 2007 7.844 8.277 7.778 8.200 1,544,052 +0.29(+3.67%)
Aug 06, 2007 7.554 7.910 7.417 7.910 1,232,795 +0.30(+3.88%)
Aug 03, 2007 7.735 7.899 7.598 7.614 982,147 -0.28(-3.61%)
Aug 02, 2007 7.921 8.041 7.844 7.899 983,242 +0.01(+0.14%)
Aug 01, 2007 7.735 7.910 7.587 7.888 1,262,734 +0.16(+2.13%)
Jul 31, 2007 7.866 7.970 7.724 7.724 887,218 -0.05(-0.70%)
Jul 30, 2007 7.669 7.833 7.537 7.778 1,308,008 +0.02(+0.28%)
Jul 27, 2007 7.778 8.102 7.669 7.757 1,041,112 -0.12(-1.46%)
Jul 26, 2007 7.795 8.041 7.696 7.872 1,278,982 +0.00(+0.00%)
Jul 25, 2007 7.691 7.888 7.625 7.872 1,082,735 +0.21(+2.79%)
Jul 24, 2007 8.074 8.074 7.614 7.658 851,072 -0.43(-5.28%)
Jul 23, 2007 8.140 8.189 8.085 8.085 371,499 -0.05(-0.61%)
Jul 20, 2007 8.299 8.304 7.981 8.135 685,312 -0.18(-2.17%)
Jul 19, 2007 8.315 8.414 8.271 8.315 493,446 +0.07(+0.86%)
Jul 18, 2007 8.277 8.310 8.129 8.244 454,562 -0.09(-1.12%)
Jul 17, 2007 8.397 8.419 8.337 8.337 441,053 -0.03(-0.39%)
Jul 16, 2007 8.425 8.463 8.343 8.370 394,684 -0.08(-0.97%)
Jul 13, 2007 8.458 8.474 8.386 8.452 255,759 -0.03(-0.32%)
Jul 12, 2007 8.321 8.480 8.321 8.480 477,199 +0.20(+2.38%)
Jul 11, 2007 8.266 8.332 8.173 8.282 768,192 -0.01(-0.13%)
Jul 10, 2007 8.507 8.567 8.282 8.293 550,221 -0.27(-3.20%)
Jul 09, 2007 8.649 8.649 8.551 8.567 398,700 -0.08(-0.95%)
Jul 06, 2007 8.556 8.655 8.529 8.649 374,055 +0.09(+1.09%)
Jul 05, 2007 8.589 8.606 8.463 8.556 451,459 -0.05(-0.64%)
Jul 03, 2007 8.704 8.726 8.545 8.611 279,857 -0.10(-1.19%)
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.