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 26, 2010
6.202
6.268
6.047
6.069
408,865
-0.13(-2.06%)
Feb 25, 2010
6.202
6.252
6.135
6.196
449,634
-0.07(-1.15%)
Feb 24, 2010
6.157
6.301
6.124
6.268
540,227
+0.12(+1.89%)
Feb 23, 2010
6.108
6.180
6.058
6.152
777,122
+0.05(+0.82%)
Feb 22, 2010
6.019
6.152
6.019
6.102
481,776
+0.09(+1.47%)
Feb 19, 2010
5.980
6.063
5.947
6.013
416,318
+0.03(+0.56%)
Feb 18, 2010
5.858
5.980
5.820
5.980
397,260
+0.13(+2.27%)
Feb 17, 2010
5.853
5.908
5.781
5.847
394,284
+0.00(+0.00%)
Feb 16, 2010
5.731
5.847
5.681
5.847
491,478
+0.16(+2.82%)
Feb 12, 2010
5.609
5.687
5.687
5.687
489,049
+0.03(+0.59%)
Feb 11, 2010
5.631
5.695
5.598
5.654
604,602
-0.01(-0.10%)
Feb 10, 2010
5.609
5.687
5.548
5.659
1,120,214
+0.05(+0.89%)
Feb 09, 2010
5.626
5.702
5.582
5.609
1,057,025
+0.02(+0.39%)
Feb 08, 2010
5.686
5.686
5.549
5.587
797,269
-0.07(-1.16%)
Feb 05, 2010
5.697
5.828
5.483
5.653
1,126,331
+0.00(+0.00%)
Feb 04, 2010
5.801
5.828
5.554
5.653
1,519,339
-0.01(-0.19%)
Feb 03, 2010
5.763
5.779
5.620
5.664
812,456
-0.10(-1.71%)
Feb 02, 2010
5.905
5.905
5.686
5.763
1,207,075
-0.14(-2.41%)
Feb 01, 2010
6.097
6.113
5.850
5.905
1,547,168
-0.34(-5.44%)
Jan 29, 2010
6.135
6.436
6.119
6.245
1,161,049
+0.16(+2.70%)
Jan 28, 2010
6.409
6.573
6.042
6.080
1,088,405
-0.33(-5.21%)
Jan 27, 2010
6.184
6.436
6.163
6.415
628,083
+0.19(+2.99%)
Jan 26, 2010
6.239
6.332
6.179
6.228
579,001
-0.03(-0.44%)
Jan 25, 2010
6.425
6.475
6.130
6.256
561,908
-0.10(-1.55%)
Jan 22, 2010
6.535
6.776
6.327
6.354
843,376
-0.21(-3.17%)
Jan 21, 2010
6.376
6.656
6.354
6.562
1,541,012
+0.21(+3.37%)
Jan 20, 2010
6.371
6.469
6.179
6.349
786,097
-0.07(-1.02%)
Jan 19, 2010
6.091
6.436
6.086
6.415
640,046
+0.28(+4.65%)
Jan 15, 2010
6.267
6.130
6.130
6.130
705,393
-0.19(-2.95%)
Jan 14, 2010
6.163
6.343
6.130
6.316
448,976
+0.15(+2.40%)
Jan 13, 2010
6.053
6.245
5.954
6.168
395,580
+0.12(+1.99%)
Jan 12, 2010
6.124
6.163
6.020
6.047
478,924
-0.15(-2.39%)
Jan 11, 2010
6.305
6.372
6.152
6.195
625,052
-0.09(-1.40%)
Jan 08, 2010
5.867
6.294
5.817
6.283
1,016,818
+0.38(+6.40%)
Jan 07, 2010
5.796
5.960
5.752
5.905
538,726
+0.11(+1.89%)
Jan 06, 2010
5.691
5.861
5.670
5.796
736,886
+0.09(+1.54%)
Jan 05, 2010
5.883
5.889
5.659
5.708
659,559
-0.18(-2.98%)
Jan 04, 2010
5.900
5.938
5.817
5.883
319,626
+0.05(+0.85%)
Dec 31, 2009
5.960
5.834
5.834
5.834
336,814
-0.11(-1.84%)
Dec 30, 2009
5.883
5.960
5.845
5.943
268,007
+0.01(+0.18%)
Dec 29, 2009
5.900
5.965
5.886
5.932
190,060
+0.02(+0.37%)
Dec 28, 2009
6.004
6.004
5.883
5.911
182,206
-0.09(-1.46%)
Dec 24, 2009
5.965
5.998
5.916
5.998
61,291
+0.08(+1.29%)
Dec 23, 2009
5.954
5.971
5.883
5.921
248,811
+0.02(+0.28%)
Dec 22, 2009
5.976
5.998
5.806
5.905
501,572
-0.04(-0.74%)
Dec 21, 2009
5.867
5.960
5.823
5.949
359,279
+0.10(+1.69%)
Dec 18, 2009
5.817
5.850
5.719
5.850
857,376
+0.09(+1.62%)
Dec 17, 2009
5.801
5.840
5.708
5.757
447,961
-0.04(-0.66%)
Dec 16, 2009
5.850
5.872
5.779
5.796
533,422
+0.02(+0.28%)
Dec 15, 2009
5.839
5.900
5.757
5.779
547,826
-0.09(-1.59%)
Dec 14, 2009
5.757
5.872
5.746
5.872
347,320
+0.08(+1.32%)
Dec 11, 2009
5.801
5.845
5.713
5.796
245,812
+0.01(+0.19%)
Dec 10, 2009
5.911
5.965
5.746
5.785
503,742
-0.15(-2.49%)
Dec 09, 2009
5.927
6.009
5.839
5.932
412,428
+0.03(+0.46%)
Dec 08, 2009
5.905
6.026
5.867
5.905
604,294
-0.05(-0.92%)
Dec 07, 2009
6.009
6.080
5.900
5.960
364,652
-0.05(-0.91%)
Dec 04, 2009
5.905
6.020
5.850
6.015
707,058
+0.18(+3.10%)
Dec 03, 2009
5.976
6.053
5.817
5.834
550,575
-0.10(-1.66%)
Dec 02, 2009
5.856
5.998
5.796
5.932
511,532
+0.10(+1.69%)
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
.