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 (%)
May 31, 2007 8.792 8.797 8.729 8.771 835,718 +0.01(+0.12%)
May 30, 2007 8.745 8.781 8.640 8.760 877,476 -0.01(-0.06%)
May 29, 2007 8.745 8.771 8.718 8.765 866,749 +0.05(+0.60%)
May 25, 2007 8.760 8.760 8.666 8.713 714,469 -0.02(-0.18%)
May 24, 2007 8.729 8.786 8.677 8.729 1,058,679 -0.02(-0.24%)
May 23, 2007 8.792 8.802 8.692 8.750 699,337 -0.04(-0.47%)
May 22, 2007 8.672 8.797 8.614 8.792 611,034 +0.12(+1.38%)
May 21, 2007 8.614 8.698 8.567 8.672 503,385 +0.05(+0.61%)
May 18, 2007 8.588 8.630 8.515 8.619 634,786 +0.04(+0.49%)
May 17, 2007 8.651 8.692 8.562 8.578 624,059 -0.11(-1.32%)
May 16, 2007 8.651 8.698 8.546 8.692 817,905 +0.07(+0.79%)
May 15, 2007 8.703 8.755 8.614 8.625 708,531 -0.10(-1.14%)
May 14, 2007 8.739 8.755 8.677 8.724 893,757 -0.03(-0.36%)
May 11, 2007 8.760 8.771 8.687 8.755 645,896 +0.01(+0.12%)
May 10, 2007 8.844 8.917 8.713 8.745 1,302,901 -0.18(-1.99%)
May 09, 2007 9.006 8.990 8.776 8.922 1,427,790 -0.14(-1.56%)
May 08, 2007 9.063 9.079 8.938 9.063 476,568 +0.00(+0.00%)
May 07, 2007 9.094 9.105 9.027 9.063 558,359 -0.05(-0.52%)
May 04, 2007 9.063 9.110 9.021 9.110 350,722 +0.05(+0.52%)
May 03, 2007 9.053 9.079 8.990 9.063 608,927 +0.01(+0.06%)
May 02, 2007 8.980 9.084 8.933 9.058 578,088 +0.07(+0.75%)
May 01, 2007 8.943 9.021 8.906 8.990 772,700 +0.04(+0.47%)
Apr 30, 2007 9.000 9.000 8.886 8.948 1,001,598 -0.02(-0.23%)
Apr 27, 2007 8.901 9.011 8.896 8.969 908,698 +0.02(+0.17%)
Apr 26, 2007 9.053 9.068 8.922 8.953 1,007,153 -0.11(-1.27%)
Apr 25, 2007 8.995 9.115 8.933 9.068 880,540 +0.02(+0.23%)
Apr 24, 2007 9.037 9.063 8.953 9.047 467,948 +0.01(+0.06%)
Apr 23, 2007 9.141 9.173 9.042 9.042 551,271 -0.14(-1.53%)
Apr 20, 2007 9.230 9.246 9.115 9.183 656,239 +0.08(+0.92%)
Apr 19, 2007 9.053 9.120 8.990 9.100 587,474 -0.04(-0.46%)
Apr 18, 2007 9.058 9.162 9.058 9.141 577,130 +0.03(+0.29%)
Apr 17, 2007 9.110 9.147 9.047 9.115 506,641 +0.01(+0.06%)
Apr 16, 2007 9.011 9.126 9.000 9.110 886,287 +0.16(+1.81%)
Apr 13, 2007 8.922 8.948 8.865 8.948 1,261,527 +0.05(+0.53%)
Apr 12, 2007 8.828 8.901 8.781 8.901 460,095 +0.08(+0.89%)
Apr 11, 2007 9.000 9.000 8.797 8.823 993,553 -0.16(-1.74%)
Apr 10, 2007 8.969 9.011 8.938 8.980 515,069 +0.01(+0.12%)
Apr 09, 2007 9.100 9.110 8.948 8.969 494,574 -0.10(-1.15%)
Apr 05, 2007 9.084 9.105 9.037 9.073 438,833 -0.01(-0.11%)
Apr 04, 2007 9.136 9.152 9.058 9.084 399,566 -0.05(-0.57%)
Apr 03, 2007 9.105 9.188 9.073 9.136 722,514 +0.07(+0.81%)
Apr 02, 2007 9.110 9.110 9.016 9.063 493,233 -0.05(-0.52%)
Mar 30, 2007 9.126 9.204 9.021 9.110 878,242 +0.00(+0.00%)
Mar 29, 2007 9.241 9.267 9.000 9.110 676,926 +0.11(+1.28%)
Mar 28, 2007 8.980 9.053 8.875 8.995 1,246,395 -0.04(-0.40%)
Mar 27, 2007 9.126 9.136 9.027 9.032 407,037 -0.14(-1.48%)
Mar 26, 2007 9.199 9.220 9.047 9.167 521,007 -0.02(-0.23%)
Mar 23, 2007 9.167 9.209 9.063 9.188 440,749 +0.02(+0.17%)
Mar 22, 2007 9.288 9.303 9.136 9.173 670,222 -0.07(-0.79%)
Mar 21, 2007 9.006 9.267 8.964 9.246 969,035 +0.25(+2.79%)
Mar 20, 2007 8.953 9.037 8.901 8.995 536,331 +0.03(+0.35%)
Mar 19, 2007 8.959 8.990 8.880 8.964 474,844 +0.07(+0.82%)
Mar 16, 2007 8.964 9.000 8.870 8.891 903,718 -0.07(-0.76%)
Mar 15, 2007 8.812 8.969 8.812 8.959 753,545 +0.16(+1.84%)
Mar 14, 2007 8.708 8.807 8.578 8.797 914,444 +0.05(+0.60%)
Mar 13, 2007 9.084 9.079 8.692 8.745 872,687 -0.34(-3.74%)
Mar 12, 2007 9.011 9.136 8.980 9.084 532,500 +0.08(+0.87%)
Mar 09, 2007 9.047 9.063 8.927 9.006 242,689 +0.03(+0.35%)
Mar 08, 2007 9.021 9.068 8.927 8.974 399,758 +0.02(+0.23%)
Mar 07, 2007 9.058 9.079 8.922 8.953 498,213 -0.11(-1.27%)
Mar 06, 2007 8.969 9.115 8.912 9.068 643,980 +0.18(+2.06%)
Mar 05, 2007 9.027 9.110 8.875 8.886 548,590 -0.23(-2.52%)
Mar 02, 2007 9.141 9.188 9.053 9.115 543,993 -0.05(-0.57%)
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.