Skip to main content
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, 2013 9.670 9.727 9.569 9.588 222,497 -0.16(-1.62%)
May 30, 2013 9.758 9.821 9.727 9.746 171,553 +0.01(+0.06%)
May 29, 2013 9.828 9.884 9.695 9.740 108,104 -0.18(-1.78%)
May 28, 2013 9.979 10.07 9.847 9.916 243,214 +0.08(+0.83%)
May 24, 2013 9.733 9.834 9.658 9.834 139,916 +0.08(+0.77%)
May 23, 2013 9.708 9.777 9.641 9.758 173,299 -0.03(-0.32%)
May 22, 2013 9.916 10.05 9.733 9.790 246,917 -0.14(-1.46%)
May 21, 2013 9.992 9.992 9.834 9.935 169,098 -0.03(-0.32%)
May 20, 2013 9.834 9.985 9.834 9.966 203,022 +0.08(+0.83%)
May 17, 2013 9.840 9.910 9.821 9.884 275,980 +0.11(+1.10%)
May 16, 2013 9.784 9.815 9.733 9.777 155,837 -0.02(-0.19%)
May 15, 2013 9.752 9.872 9.721 9.796 156,278 +0.16(+1.63%)
May 13, 2013 9.626 9.677 9.532 9.639 125,774 +0.01(+0.13%)
May 10, 2013 9.645 9.670 9.526 9.626 238,453 -0.01(-0.13%)
May 09, 2013 9.707 9.732 9.626 9.639 165,042 -0.09(-0.96%)
May 08, 2013 9.745 9.788 9.670 9.732 164,805 -0.01(-0.06%)
May 07, 2013 9.564 9.739 9.545 9.739 126,396 +0.17(+1.83%)
May 06, 2013 9.533 9.589 9.486 9.564 129,325 +0.06(+0.66%)
May 03, 2013 9.408 9.670 9.283 9.501 274,632 +0.22(+2.35%)
May 02, 2013 9.264 9.295 9.182 9.283 278,550 +0.07(+0.81%)
May 01, 2013 9.514 9.526 9.202 9.208 551,694 -0.36(-3.78%)
Apr 30, 2013 9.495 9.626 9.464 9.570 199,454 +0.05(+0.52%)
Apr 29, 2013 9.526 9.564 9.458 9.520 235,463 +0.06(+0.66%)
Apr 26, 2013 9.476 9.489 9.395 9.458 204,570 -0.01(-0.13%)
Apr 25, 2013 9.483 9.557 9.420 9.470 140,962 -0.01(-0.07%)
Apr 24, 2013 9.420 9.483 9.376 9.476 177,011 +0.04(+0.40%)
Apr 23, 2013 9.320 9.451 9.289 9.439 170,239 +0.20(+2.16%)
Apr 22, 2013 9.258 9.289 9.089 9.239 170,772 -0.01(-0.14%)
Apr 19, 2013 9.102 9.264 9.046 9.252 204,235 +0.16(+1.72%)
Apr 18, 2013 9.152 9.183 9.039 9.096 240,082 -0.02(-0.27%)
Apr 17, 2013 9.183 9.208 8.996 9.120 336,724 -0.14(-1.55%)
Apr 16, 2013 9.227 9.289 9.133 9.264 297,622 +0.12(+1.37%)
Apr 15, 2013 9.376 9.414 9.120 9.139 453,731 -0.29(-3.11%)
Apr 12, 2013 9.395 9.439 9.376 9.433 266,063 -0.02(-0.20%)
Apr 11, 2013 9.395 9.464 9.358 9.451 214,196 +0.03(+0.33%)
Apr 10, 2013 9.202 9.442 9.202 9.420 270,930 +0.22(+2.44%)
Apr 09, 2013 9.320 9.326 9.195 9.195 259,411 -0.13(-1.41%)
Apr 08, 2013 9.252 9.333 9.152 9.326 149,154 +0.09(+1.01%)
Apr 05, 2013 9.077 9.233 9.064 9.233 324,569 +0.01(+0.14%)
Apr 04, 2013 9.120 9.227 9.071 9.220 162,996 +0.09(+1.03%)
Apr 03, 2013 9.277 9.277 9.108 9.127 271,350 -0.13(-1.42%)
Apr 02, 2013 9.408 9.420 9.233 9.258 198,265 -0.10(-1.07%)
Apr 01, 2013 9.526 9.526 9.289 9.358 302,269 -0.17(-1.83%)
Mar 28, 2013 9.582 9.586 9.508 9.533 152,591 -0.02(-0.26%)
Mar 27, 2013 9.545 9.564 9.470 9.557 138,531 -0.05(-0.52%)
Mar 26, 2013 9.645 9.682 9.570 9.607 184,537 +0.02(+0.20%)
Mar 25, 2013 9.589 9.657 9.498 9.589 210,705 +0.03(+0.33%)
Mar 22, 2013 9.501 9.614 9.501 9.557 192,731 +0.03(+0.33%)
Mar 21, 2013 9.514 9.570 9.483 9.526 176,449 -0.07(-0.72%)
Mar 20, 2013 9.582 9.632 9.551 9.595 142,777 +0.06(+0.59%)
Mar 19, 2013 9.533 9.607 9.483 9.539 238,210 +0.03(+0.33%)
Mar 18, 2013 9.445 9.564 9.445 9.508 213,425 -0.05(-0.52%)
Mar 15, 2013 9.676 9.757 9.557 9.557 1,044,856 -0.11(-1.10%)
Mar 14, 2013 9.570 9.670 9.526 9.664 143,085 +0.11(+1.18%)
Mar 13, 2013 9.476 9.564 9.445 9.551 148,661 +0.08(+0.86%)
Mar 12, 2013 9.533 9.545 9.433 9.470 213,457 -0.08(-0.85%)
Mar 11, 2013 9.607 9.645 9.514 9.551 226,697 -0.07(-0.78%)
Mar 08, 2013 9.682 9.682 9.576 9.626 169,977 +0.02(+0.26%)
Mar 07, 2013 9.557 9.626 9.533 9.601 141,107 +0.04(+0.39%)
Mar 06, 2013 9.545 9.595 9.489 9.564 163,152 +0.06(+0.66%)
Mar 05, 2013 9.464 9.576 9.445 9.501 288,069 +0.08(+0.86%)
Mar 04, 2013 9.414 9.458 9.320 9.420 332,031 -0.01(-0.13%)
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.