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
)
13.67
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 27, 2009
4.891
5.274
4.875
5.116
0
+0.16(+3.20%)
Feb 26, 2009
4.869
5.198
4.825
4.957
980,023
+0.18(+3.78%)
Feb 25, 2009
4.869
4.896
4.551
4.776
1,190,609
-0.12(-2.46%)
Feb 24, 2009
4.809
4.913
4.590
4.896
1,498,352
+0.15(+3.23%)
Feb 23, 2009
5.061
5.083
4.716
4.743
1,242,266
-0.25(-4.94%)
Feb 20, 2009
4.847
5.121
4.710
4.990
1,881,619
+0.07(+1.33%)
Feb 19, 2009
5.039
5.121
4.918
4.924
1,043,416
-0.10(-2.07%)
Feb 18, 2009
5.143
5.263
4.935
5.028
1,279,669
-0.06(-1.18%)
Feb 17, 2009
5.296
5.346
5.072
5.088
1,219,286
-0.36(-6.63%)
Feb 13, 2009
5.614
5.614
4.206
5.450
1,344,478
-0.18(-3.21%)
Feb 12, 2009
5.504
5.674
5.433
5.630
1,466,543
-0.01(-0.10%)
Feb 11, 2009
5.614
5.839
5.526
5.636
1,044,265
+0.03(+0.59%)
Feb 10, 2009
5.926
6.047
5.592
5.603
1,115,057
-0.38(-6.32%)
Feb 09, 2009
6.003
6.123
5.866
5.981
771,904
-0.04(-0.64%)
Feb 06, 2009
5.811
6.047
5.773
6.019
1,054,227
+0.24(+4.07%)
Feb 05, 2009
5.581
5.921
5.515
5.784
1,292,364
+0.15(+2.62%)
Feb 04, 2009
5.685
5.808
5.587
5.636
1,210,818
-0.06(-1.06%)
Feb 03, 2009
5.937
5.948
5.559
5.696
1,132,590
-0.21(-3.61%)
Feb 02, 2009
5.904
5.954
5.669
5.910
1,323,078
-0.08(-1.28%)
Jan 30, 2009
6.173
6.397
5.904
5.986
0
-0.24(-3.79%)
Jan 29, 2009
7.558
7.679
6.162
6.222
1,899,535
-1.62(-20.67%)
Jan 28, 2009
7.701
7.843
7.619
7.843
1,552,179
+0.36(+4.83%)
Jan 27, 2009
7.586
7.684
7.235
7.482
1,155,710
-0.10(-1.30%)
Jan 26, 2009
7.630
7.827
7.443
7.580
840,882
-0.03(-0.43%)
Jan 23, 2009
6.720
7.619
6.720
7.613
1,608,300
+0.15(+2.06%)
Jan 22, 2009
7.881
7.881
7.306
7.460
1,168,279
-0.49(-6.20%)
Jan 21, 2009
7.772
7.964
7.197
7.953
1,638,048
+0.35(+4.61%)
Jan 20, 2009
8.029
8.205
7.558
7.602
1,249,945
-0.48(-5.90%)
Jan 16, 2009
7.925
8.150
7.646
8.079
1,332,024
+0.37(+4.83%)
Jan 15, 2009
7.586
7.936
7.328
7.706
1,047,236
+0.10(+1.37%)
Jan 14, 2009
7.728
7.769
7.542
7.602
810,006
-0.31(-3.88%)
Jan 13, 2009
7.597
7.914
7.515
7.909
777,755
+0.27(+3.51%)
Jan 12, 2009
7.876
7.876
7.624
7.640
674,954
-0.20(-2.52%)
Jan 09, 2009
8.133
8.172
7.810
7.838
694,554
-0.36(-4.41%)
Jan 08, 2009
8.051
8.281
7.892
8.199
613,380
+0.07(+0.88%)
Jan 07, 2009
7.991
8.325
7.964
8.128
1,270,288
-0.04(-0.47%)
Jan 06, 2009
7.931
8.314
7.750
8.166
1,042,932
+0.29(+3.69%)
Jan 05, 2009
8.232
8.353
7.816
7.876
823,303
-0.33(-4.01%)
Jan 02, 2009
8.237
8.407
8.122
8.205
0
-0.18(-2.09%)
Jan 01, 2009
8.199
8.451
8.122
8.380
0
+0.00(+0.00%)
Dec 31, 2008
8.199
8.451
8.122
8.380
733,189
+0.19(+2.27%)
Dec 30, 2008
8.079
8.216
7.925
8.194
831,583
+0.20(+2.47%)
Dec 29, 2008
8.237
8.248
7.909
7.997
646,121
-0.30(-3.57%)
Dec 26, 2008
8.232
8.298
8.079
8.292
426,088
+0.13(+1.54%)
Dec 24, 2008
8.090
8.221
7.975
8.166
316,644
-0.01(-0.13%)
Dec 23, 2008
8.172
8.243
8.018
8.177
627,171
+0.05(+0.61%)
Dec 22, 2008
8.101
8.221
7.909
8.128
626,309
+0.07(+0.82%)
Dec 19, 2008
8.309
8.451
7.936
8.062
2,776,722
-0.12(-1.47%)
Dec 18, 2008
7.964
8.265
7.920
8.183
1,325,342
+0.25(+3.18%)
Dec 17, 2008
7.723
8.013
7.608
7.931
1,192,188
+0.14(+1.76%)
Dec 16, 2008
7.367
7.832
7.350
7.794
1,026,714
+0.49(+6.75%)
Dec 15, 2008
7.575
7.684
7.060
7.301
692,989
-0.30(-3.89%)
Dec 12, 2008
7.131
7.602
7.000
7.597
989,555
+0.44(+6.12%)
Dec 11, 2008
7.602
7.695
7.115
7.159
904,343
-0.57(-7.37%)
Dec 10, 2008
7.942
8.024
7.531
7.728
1,185,940
-0.26(-3.22%)
Dec 09, 2008
7.871
8.374
7.854
7.986
972,521
-0.05(-0.68%)
Dec 08, 2008
8.007
8.194
7.799
8.040
937,120
+0.24(+3.09%)
Dec 05, 2008
7.295
7.799
6.956
7.799
1,264,966
+0.41(+5.56%)
Dec 04, 2008
7.662
7.706
7.230
7.389
1,106,335
-0.27(-3.57%)
Dec 03, 2008
7.356
7.854
7.235
7.662
1,191,954
+0.21(+2.87%)
Dec 02, 2008
6.950
7.460
6.928
7.449
1,163,169
+0.55(+7.94%)
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
.