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

Provident Financial Services (NY: PFS )

15.14 -0.47 (-3.01%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 9.669 9.726 9.568 9.587 222,528 -0.16(-1.62%)
May 30, 2013 9.757 9.820 9.726 9.745 171,576 +0.01(+0.06%)
May 29, 2013 9.826 9.883 9.694 9.738 108,119 -0.18(-1.78%)
May 28, 2013 9.978 10.07 9.845 9.915 243,247 +0.08(+0.83%)
May 24, 2013 9.732 9.833 9.656 9.833 139,935 +0.08(+0.77%)
May 23, 2013 9.707 9.776 9.640 9.757 173,323 -0.03(-0.32%)
May 22, 2013 9.915 10.05 9.732 9.789 246,951 -0.14(-1.46%)
May 21, 2013 9.990 9.990 9.833 9.934 169,120 -0.03(-0.32%)
May 20, 2013 9.833 9.984 9.833 9.965 203,050 +0.08(+0.83%)
May 17, 2013 9.839 9.908 9.820 9.883 276,017 +0.11(+1.10%)
May 16, 2013 9.782 9.814 9.732 9.776 155,858 -0.02(-0.19%)
May 15, 2013 9.751 9.871 9.719 9.795 156,299 +0.16(+1.63%)
May 13, 2013 9.625 9.675 9.530 9.637 125,791 +0.01(+0.13%)
May 10, 2013 9.644 9.669 9.525 9.625 238,485 -0.01(-0.13%)
May 09, 2013 9.706 9.731 9.625 9.637 165,064 -0.09(-0.96%)
May 08, 2013 9.743 9.787 9.669 9.731 164,827 -0.01(-0.06%)
May 07, 2013 9.562 9.737 9.544 9.737 126,414 +0.17(+1.83%)
May 06, 2013 9.531 9.587 9.485 9.562 129,342 +0.06(+0.66%)
May 03, 2013 9.406 9.669 9.282 9.500 274,669 +0.22(+2.35%)
May 02, 2013 9.263 9.294 9.180 9.282 278,588 +0.07(+0.81%)
May 01, 2013 9.512 9.525 9.200 9.207 551,769 -0.36(-3.78%)
Apr 30, 2013 9.494 9.625 9.463 9.569 199,481 +0.05(+0.52%)
Apr 29, 2013 9.525 9.562 9.456 9.519 235,494 +0.06(+0.66%)
Apr 26, 2013 9.475 9.488 9.394 9.456 204,598 -0.01(-0.13%)
Apr 25, 2013 9.481 9.556 9.419 9.469 140,981 -0.01(-0.07%)
Apr 24, 2013 9.419 9.481 9.375 9.475 177,035 +0.04(+0.40%)
Apr 23, 2013 9.319 9.450 9.288 9.438 170,261 +0.20(+2.16%)
Apr 22, 2013 9.257 9.288 9.088 9.238 170,795 -0.01(-0.14%)
Apr 19, 2013 9.101 9.263 9.044 9.250 204,263 +0.16(+1.72%)
Apr 18, 2013 9.150 9.182 9.038 9.094 240,115 -0.02(-0.27%)
Apr 17, 2013 9.182 9.207 8.994 9.119 336,770 -0.14(-1.55%)
Apr 16, 2013 9.225 9.288 9.132 9.263 297,662 +0.12(+1.37%)
Apr 15, 2013 9.375 9.413 9.119 9.138 453,792 -0.29(-3.11%)
Apr 12, 2013 9.394 9.438 9.375 9.431 266,099 -0.02(-0.20%)
Apr 11, 2013 9.394 9.463 9.356 9.450 214,225 +0.03(+0.33%)
Apr 10, 2013 9.200 9.441 9.200 9.419 270,967 +0.22(+2.44%)
Apr 09, 2013 9.319 9.325 9.194 9.194 259,446 -0.13(-1.41%)
Apr 08, 2013 9.250 9.331 9.150 9.325 149,175 +0.09(+1.01%)
Apr 05, 2013 9.076 9.232 9.063 9.232 324,613 +0.01(+0.14%)
Apr 04, 2013 9.119 9.225 9.069 9.219 163,018 +0.09(+1.03%)
Apr 03, 2013 9.275 9.275 9.107 9.126 271,386 -0.13(-1.42%)
Apr 02, 2013 9.406 9.419 9.232 9.257 198,292 -0.10(-1.07%)
Apr 01, 2013 9.525 9.525 9.288 9.356 302,310 -0.17(-1.83%)
Mar 28, 2013 9.581 9.584 9.506 9.531 152,611 -0.02(-0.26%)
Mar 27, 2013 9.544 9.562 9.469 9.556 138,549 -0.05(-0.52%)
Mar 26, 2013 9.644 9.681 9.569 9.606 184,562 +0.02(+0.20%)
Mar 25, 2013 9.587 9.656 9.497 9.587 210,734 +0.03(+0.33%)
Mar 22, 2013 9.500 9.612 9.500 9.556 192,757 +0.03(+0.33%)
Mar 21, 2013 9.512 9.569 9.481 9.525 176,473 -0.07(-0.72%)
Mar 20, 2013 9.581 9.631 9.550 9.594 142,797 +0.06(+0.59%)
Mar 19, 2013 9.531 9.606 9.481 9.537 238,242 +0.03(+0.33%)
Mar 18, 2013 9.444 9.562 9.444 9.506 213,454 -0.05(-0.52%)
Mar 15, 2013 9.675 9.756 9.556 9.556 1,044,997 -0.11(-1.10%)
Mar 14, 2013 9.569 9.669 9.525 9.662 143,104 +0.11(+1.18%)
Mar 13, 2013 9.475 9.562 9.444 9.550 148,681 +0.08(+0.86%)
Mar 12, 2013 9.531 9.544 9.431 9.469 213,486 -0.08(-0.85%)
Mar 11, 2013 9.606 9.644 9.512 9.550 226,728 -0.07(-0.78%)
Mar 08, 2013 9.681 9.681 9.575 9.625 170,000 +0.02(+0.26%)
Mar 07, 2013 9.556 9.625 9.531 9.600 141,126 +0.04(+0.39%)
Mar 06, 2013 9.544 9.594 9.488 9.562 163,174 +0.06(+0.66%)
Mar 05, 2013 9.463 9.575 9.444 9.500 288,107 +0.08(+0.86%)
Mar 04, 2013 9.413 9.456 9.319 9.419 332,076 -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.