Provident Financial Services (NY: PFS )

15.01 -0.13 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.27 11.46 11.27 11.50 713,073 +0.09(+0.75%)
Jan 29, 2015 11.17 11.44 11.17 11.42 432,531 +0.21(+1.89%)
Jan 28, 2015 11.56 11.56 11.17 11.21 274,734 -0.30(-2.59%)
Jan 27, 2015 11.50 11.62 11.42 11.50 177,904 -0.13(-1.08%)
Jan 26, 2015 11.56 11.66 11.39 11.63 239,290 +0.05(+0.40%)
Jan 23, 2015 11.93 11.93 11.51 11.58 241,258 -0.34(-2.89%)
Jan 22, 2015 11.44 11.93 11.36 11.93 605,445 +0.58(+5.14%)
Jan 21, 2015 11.27 11.39 11.25 11.35 267,363 +0.01(+0.12%)
Jan 20, 2015 11.43 11.46 11.18 11.33 266,839 -0.11(-0.93%)
Jan 16, 2015 11.21 11.44 11.21 11.44 610,955 +0.17(+1.53%)
Jan 15, 2015 11.33 11.39 11.25 11.27 270,999 -0.09(-0.82%)
Jan 14, 2015 11.37 11.42 11.18 11.36 216,259 -0.15(-1.27%)
Jan 13, 2015 11.56 11.78 11.37 11.50 176,692 -0.02(-0.17%)
Jan 12, 2015 11.54 11.58 11.47 11.52 166,106 -0.06(-0.52%)
Jan 09, 2015 11.93 11.93 11.57 11.58 251,400 -0.37(-3.10%)
Jan 08, 2015 11.89 12.00 11.85 11.95 271,621 +0.15(+1.23%)
Jan 07, 2015 11.74 11.82 11.58 11.81 339,262 +0.15(+1.25%)
Jan 06, 2015 11.68 11.73 11.52 11.66 557,366 -0.03(-0.23%)
Jan 05, 2015 11.66 11.75 11.62 11.69 392,279 -0.06(-0.51%)
Jan 02, 2015 11.99 12.01 11.64 11.75 168,658 -0.22(-1.83%)
Dec 31, 2014 12.08 11.97 11.97 11.97 241,143 -0.05(-0.39%)
Dec 30, 2014 12.00 12.12 11.88 12.01 462,117 -0.09(-0.77%)
Dec 29, 2014 12.01 12.21 12.01 12.11 327,582 +0.06(+0.50%)
Dec 26, 2014 12.09 12.09 12.03 12.05 140,512 -0.01(-0.06%)
Dec 24, 2014 12.01 12.05 12.05 12.05 74,244 +0.01(+0.06%)
Dec 23, 2014 12.07 12.07 11.97 12.05 325,049 -0.01(-0.11%)
Dec 22, 2014 12.03 12.07 11.93 12.06 175,609 +0.03(+0.22%)
Dec 19, 2014 12.07 12.08 11.97 12.03 894,786 -0.03(-0.22%)
Dec 18, 2014 12.07 12.09 11.97 12.06 336,801 +0.08(+0.66%)
Dec 17, 2014 11.71 11.99 11.54 11.98 424,263 +0.32(+2.73%)
Dec 16, 2014 11.48 11.76 11.48 11.66 282,661 +0.13(+1.15%)
Dec 15, 2014 11.54 11.69 11.49 11.53 312,177 +0.02(+0.17%)
Dec 12, 2014 11.43 11.64 11.43 11.51 298,322 -0.08(-0.69%)
Dec 11, 2014 11.65 11.76 11.58 11.59 131,313 +0.00(+0.00%)
Dec 10, 2014 11.76 11.80 11.58 11.59 285,468 -0.24(-2.02%)
Dec 09, 2014 11.42 11.84 11.42 11.83 233,246 +0.27(+2.35%)
Dec 08, 2014 11.57 11.74 11.52 11.56 267,535 -0.08(-0.68%)
Dec 05, 2014 11.50 11.72 11.50 11.64 328,821 +0.14(+1.21%)
Dec 04, 2014 11.49 11.53 11.39 11.50 233,595 -0.03(-0.23%)
Dec 03, 2014 11.48 11.62 11.41 11.52 184,224 +0.05(+0.46%)
Dec 02, 2014 11.42 11.66 11.36 11.47 146,548 +0.09(+0.82%)
Dec 01, 2014 11.42 11.48 11.35 11.38 252,467 -0.07(-0.64%)
Nov 28, 2014 11.74 11.74 11.42 11.45 126,591 -0.25(-2.15%)
Nov 26, 2014 11.76 11.70 11.70 11.70 190,591 -0.01(-0.11%)
Nov 25, 2014 11.73 11.74 11.64 11.72 126,448 +0.03(+0.23%)
Nov 24, 2014 11.54 11.70 11.54 11.69 147,766 +0.18(+1.55%)
Nov 21, 2014 11.84 11.84 11.44 11.51 246,372 -0.17(-1.47%)
Nov 20, 2014 11.44 11.70 11.44 11.68 138,260 +0.18(+1.56%)
Nov 19, 2014 11.68 11.68 11.40 11.50 175,043 -0.21(-1.81%)
Nov 18, 2014 11.80 11.81 11.50 11.72 235,641 -0.03(-0.28%)
Nov 17, 2014 11.85 11.88 11.74 11.75 136,729 -0.11(-0.95%)
Nov 14, 2014 11.92 11.94 11.83 11.86 205,690 -0.03(-0.22%)
Nov 13, 2014 12.04 12.04 11.88 11.89 190,462 -0.13(-1.10%)
Nov 12, 2014 11.91 12.03 11.90 12.02 328,516 +0.04(+0.33%)
Nov 11, 2014 12.01 12.01 11.90 11.98 187,384 -0.01(-0.05%)
Nov 10, 2014 11.97 11.99 11.88 11.99 172,360 +0.05(+0.44%)
Nov 07, 2014 11.91 11.94 11.81 11.94 193,258 +0.02(+0.17%)
Nov 06, 2014 11.88 11.92 11.79 11.92 148,302 +0.06(+0.50%)
Nov 05, 2014 11.94 11.94 11.78 11.86 210,540 +0.05(+0.39%)
Nov 04, 2014 11.87 11.90 11.63 11.81 371,009 -0.09(-0.72%)
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.