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

Provident Financial Services (NY: PFS )

13.63 +0.34 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2012 9.128 9.258 9.078 9.233 314,056 +0.11(+1.22%)
Dec 28, 2012 9.097 9.214 9.081 9.122 180,914 -0.04(-0.47%)
Dec 27, 2012 9.146 9.202 9.041 9.165 221,506 +0.01(+0.14%)
Dec 26, 2012 9.146 9.190 9.091 9.153 186,741 +0.01(+0.07%)
Dec 24, 2012 9.115 9.244 9.041 9.146 175,987 +0.03(+0.34%)
Dec 21, 2012 9.177 9.221 8.868 9.115 1,471,308 -0.14(-1.54%)
Dec 20, 2012 9.084 9.264 9.023 9.258 404,375 +0.17(+1.91%)
Dec 19, 2012 9.146 9.196 9.078 9.084 312,623 -0.07(-0.74%)
Dec 18, 2012 9.041 9.190 8.992 9.153 434,297 +0.12(+1.37%)
Dec 17, 2012 8.924 9.047 8.911 9.029 393,716 +0.12(+1.39%)
Dec 14, 2012 8.911 8.979 8.868 8.905 169,395 -0.01(-0.14%)
Dec 13, 2012 8.942 8.967 8.859 8.917 276,313 -0.01(-0.14%)
Dec 12, 2012 9.047 9.103 8.924 8.930 277,415 -0.12(-1.30%)
Dec 11, 2012 8.998 9.109 8.985 9.047 332,937 +0.07(+0.83%)
Dec 10, 2012 8.955 8.992 8.874 8.973 273,407 +0.04(+0.42%)
Dec 07, 2012 8.985 9.004 8.899 8.936 273,530 +0.01(+0.14%)
Dec 06, 2012 8.942 9.010 8.880 8.924 239,708 +0.05(+0.56%)
Dec 05, 2012 8.837 8.985 8.763 8.874 313,807 +0.06(+0.63%)
Dec 04, 2012 8.806 8.831 8.666 8.818 399,492 -0.02(-0.28%)
Nov 30, 2012 8.800 8.849 8.721 8.843 438,916 +0.09(+0.98%)
Nov 29, 2012 8.635 8.782 8.525 8.757 252,313 +0.18(+2.14%)
Nov 28, 2012 8.562 8.611 8.416 8.574 311,787 -0.04(-0.50%)
Nov 27, 2012 8.580 8.678 8.513 8.617 314,415 +0.04(+0.43%)
Nov 26, 2012 8.593 8.605 8.525 8.580 327,762 -0.04(-0.42%)
Nov 23, 2012 8.544 8.617 8.471 8.617 148,313 +0.12(+1.36%)
Nov 21, 2012 8.464 8.513 8.416 8.501 181,211 +0.07(+0.80%)
Nov 20, 2012 8.336 8.483 8.251 8.434 501,115 +0.11(+1.32%)
Nov 19, 2012 8.373 8.464 8.294 8.324 580,149 +0.15(+1.87%)
Nov 16, 2012 8.147 8.201 8.013 8.171 423,693 +0.01(+0.15%)
Nov 15, 2012 8.300 8.377 8.123 8.159 284,628 -0.16(-1.98%)
Nov 14, 2012 8.361 8.428 8.263 8.324 401,075 -0.05(-0.58%)
Nov 13, 2012 8.422 8.507 8.330 8.373 235,019 -0.10(-1.22%)
Nov 12, 2012 8.537 8.537 8.440 8.477 109,551 -0.04(-0.50%)
Nov 09, 2012 8.446 8.585 8.392 8.519 252,936 +0.02(+0.28%)
Nov 08, 2012 8.555 8.646 8.495 8.495 239,185 -0.12(-1.40%)
Nov 07, 2012 8.755 8.760 8.543 8.616 529,872 -0.25(-2.86%)
Nov 06, 2012 8.863 8.924 8.833 8.870 324,837 -0.01(-0.07%)
Nov 05, 2012 8.876 8.906 8.767 8.876 317,770 +0.00(+0.00%)
Nov 02, 2012 9.051 9.134 8.845 8.876 270,036 -0.17(-1.87%)
Nov 01, 2012 9.057 9.160 8.924 9.045 358,811 -0.02(-0.27%)
Oct 31, 2012 9.118 9.136 8.972 9.069 286,784 -0.12(-1.32%)
Oct 26, 2012 9.444 9.190 9.190 9.190 243,297 -0.22(-2.38%)
Oct 25, 2012 9.480 9.589 9.317 9.414 209,816 -0.01(-0.06%)
Oct 24, 2012 9.402 9.450 9.299 9.420 234,920 +0.08(+0.91%)
Oct 23, 2012 9.353 9.387 9.274 9.335 203,651 +0.01(+0.13%)
Oct 19, 2012 9.377 9.408 9.269 9.323 311,440 -0.12(-1.28%)
Oct 18, 2012 9.559 9.589 9.438 9.444 161,011 -0.10(-1.08%)
Oct 17, 2012 9.468 9.625 9.468 9.547 276,833 +0.10(+1.09%)
Oct 16, 2012 9.583 9.613 9.444 9.444 199,932 -0.10(-1.08%)
Oct 15, 2012 9.492 9.565 9.438 9.547 163,129 +0.10(+1.02%)
Oct 12, 2012 9.625 9.625 9.408 9.450 140,111 -0.21(-2.13%)
Oct 11, 2012 9.734 9.734 9.619 9.656 95,755 +0.00(+0.00%)
Oct 10, 2012 9.589 9.686 9.583 9.656 108,029 +0.06(+0.63%)
Oct 09, 2012 9.764 9.764 9.583 9.595 116,905 -0.15(-1.55%)
Oct 08, 2012 9.698 9.789 9.686 9.746 89,111 -0.01(-0.06%)
Oct 05, 2012 9.758 9.825 9.710 9.752 156,330 +0.01(+0.12%)
Oct 04, 2012 9.625 9.740 9.607 9.740 248,525 +0.13(+1.32%)
Oct 03, 2012 9.662 9.674 9.553 9.613 149,883 -0.01(-0.13%)
Oct 02, 2012 9.644 9.697 9.595 9.625 133,381 +0.03(+0.32%)
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.