Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Provident Financial Services
(NY:
PFS
)
14.40
+0.09 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2007
9.548
9.745
9.383
9.619
693,892
+0.05(+0.57%)
Feb 27, 2007
9.849
9.855
8.907
9.564
644,785
-0.32(-3.27%)
Feb 26, 2007
9.997
9.997
9.811
9.887
421,154
-0.08(-0.77%)
Feb 23, 2007
10.02
10.07
9.915
9.964
472,087
-0.10(-1.03%)
Feb 22, 2007
10.05
10.07
9.970
10.07
270,729
+0.01(+0.05%)
Feb 21, 2007
10.03
10.13
10.01
10.06
218,153
-0.02(-0.22%)
Feb 20, 2007
10.02
10.13
9.953
10.08
379,897
+0.06(+0.60%)
Feb 16, 2007
10.01
10.04
9.953
10.02
458,943
+0.01(+0.11%)
Feb 15, 2007
9.997
10.03
9.970
10.01
409,106
+0.02(+0.16%)
Feb 14, 2007
10.01
10.04
9.992
9.997
339,660
-0.03(-0.27%)
Feb 13, 2007
10.05
10.05
9.992
10.02
404,400
+0.02(+0.16%)
Feb 12, 2007
10.01
10.06
9.986
10.01
442,128
+0.02(+0.16%)
Feb 09, 2007
10.02
10.04
9.964
9.992
387,747
-0.03(-0.33%)
Feb 08, 2007
9.997
10.05
9.970
10.02
756,691
+0.01(+0.05%)
Feb 07, 2007
10.04
10.04
9.981
10.02
493,994
+0.01(+0.11%)
Feb 06, 2007
9.986
10.04
9.981
10.01
253,204
+0.04(+0.38%)
Feb 05, 2007
10.08
10.08
9.909
9.970
506,225
-0.11(-1.09%)
Feb 02, 2007
10.02
10.08
9.997
10.08
535,982
+0.07(+0.66%)
Feb 01, 2007
10.14
10.23
9.959
10.01
1,434,519
+0.04(+0.44%)
Jan 31, 2007
9.975
10.02
9.871
9.970
435,029
-0.02(-0.22%)
Jan 30, 2007
9.915
10.01
9.866
9.992
504,217
+0.11(+1.11%)
Jan 29, 2007
9.805
9.915
9.767
9.882
437,402
+0.05(+0.56%)
Jan 26, 2007
9.904
9.904
9.745
9.827
502,939
+0.06(+0.62%)
Jan 25, 2007
9.964
9.964
9.646
9.767
340,100
-0.15(-1.49%)
Jan 24, 2007
9.794
9.926
9.767
9.915
261,784
+0.15(+1.57%)
Jan 23, 2007
9.740
9.909
9.723
9.761
436,124
+0.04(+0.45%)
Jan 22, 2007
9.794
9.822
9.657
9.718
269,634
-0.09(-0.95%)
Jan 19, 2007
9.663
9.827
9.624
9.811
207,017
+0.10(+1.02%)
Jan 18, 2007
9.723
9.794
9.679
9.712
469,349
-0.02(-0.23%)
Jan 17, 2007
9.794
9.887
9.723
9.734
357,078
-0.09(-0.89%)
Jan 16, 2007
9.920
9.953
9.789
9.822
295,922
-0.07(-0.66%)
Jan 12, 2007
9.871
9.893
9.816
9.887
140,019
+0.01(+0.11%)
Jan 11, 2007
9.866
9.926
9.816
9.876
212,676
+0.03(+0.28%)
Jan 10, 2007
9.756
9.860
9.663
9.849
256,307
+0.03(+0.33%)
Jan 09, 2007
9.805
9.833
9.663
9.816
274,380
-0.01(-0.11%)
Jan 08, 2007
9.838
9.860
9.745
9.827
415,860
-0.03(-0.28%)
Jan 05, 2007
10.02
10.02
9.855
9.855
398,883
-0.22(-2.18%)
Jan 04, 2007
9.986
10.10
9.876
10.07
341,743
+0.08(+0.77%)
Jan 03, 2007
9.981
10.10
9.876
9.997
327,869
+0.07(+0.66%)
Dec 29, 2006
10.08
10.12
9.926
9.931
234,218
-0.16(-1.63%)
Dec 28, 2006
10.15
10.18
10.10
10.10
196,612
-0.07(-0.65%)
Dec 27, 2006
10.05
10.16
10.04
10.16
217,240
+0.12(+1.20%)
Dec 26, 2006
9.937
10.05
9.898
10.04
169,776
+0.10(+1.05%)
Dec 22, 2006
9.964
9.986
9.893
9.937
142,027
-0.03(-0.27%)
Dec 21, 2006
9.997
10.04
9.866
9.964
249,187
-0.01(-0.05%)
Dec 20, 2006
9.931
10.00
9.904
9.970
215,232
+0.05(+0.50%)
Dec 19, 2006
9.887
9.997
9.876
9.920
196,612
-0.02(-0.17%)
Dec 18, 2006
10.04
10.05
9.904
9.937
206,652
-0.10(-0.98%)
Dec 15, 2006
10.02
10.05
9.992
10.04
517,726
+0.02(+0.16%)
Dec 14, 2006
9.997
10.04
9.959
10.02
264,157
+0.05(+0.55%)
Dec 13, 2006
10.04
10.04
9.926
9.964
252,473
-0.02(-0.22%)
Dec 12, 2006
9.915
10.02
9.893
9.986
319,289
+0.06(+0.61%)
Dec 11, 2006
9.931
9.997
9.882
9.926
393,041
-0.02(-0.17%)
Dec 08, 2006
9.926
10.00
9.860
9.942
181,642
+0.00(+0.00%)
Dec 07, 2006
10.02
10.02
9.915
9.942
225,638
-0.05(-0.55%)
Dec 06, 2006
9.931
10.08
9.904
9.997
276,023
+0.02(+0.22%)
Dec 05, 2006
9.997
10.00
9.931
9.975
399,430
+0.01(+0.05%)
Dec 04, 2006
9.915
10.03
9.909
9.970
386,834
+0.09(+0.89%)
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
.