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 29, 2012
8.344
8.410
8.160
8.166
491,988
-0.12(-1.51%)
Feb 28, 2012
8.350
8.392
8.237
8.291
300,655
-0.04(-0.43%)
Feb 27, 2012
8.315
8.380
8.220
8.326
475,796
-0.04(-0.43%)
Feb 24, 2012
8.505
8.535
8.350
8.362
203,116
-0.15(-1.81%)
Feb 23, 2012
8.291
8.517
8.267
8.517
256,847
+0.23(+2.72%)
Feb 22, 2012
8.392
8.392
8.273
8.291
300,867
-0.14(-1.62%)
Feb 21, 2012
8.457
8.552
8.356
8.428
269,885
-0.03(-0.35%)
Feb 17, 2012
8.463
8.469
8.386
8.457
245,360
+0.02(+0.21%)
Feb 16, 2012
8.297
8.457
8.237
8.439
364,936
+0.18(+2.16%)
Feb 15, 2012
8.368
8.386
8.225
8.261
339,312
-0.05(-0.57%)
Feb 14, 2012
8.410
8.410
8.220
8.309
227,759
-0.12(-1.48%)
Feb 13, 2012
8.451
8.451
8.350
8.433
246,666
+0.08(+1.00%)
Feb 10, 2012
8.392
8.445
8.344
8.350
224,722
-0.13(-1.53%)
Feb 09, 2012
8.557
8.610
8.439
8.480
192,768
-0.06(-0.76%)
Feb 08, 2012
8.562
8.680
8.450
8.545
244,024
-0.02(-0.21%)
Feb 07, 2012
8.568
8.668
8.551
8.562
218,719
-0.02(-0.21%)
Feb 06, 2012
8.710
8.745
8.557
8.580
327,519
-0.19(-2.15%)
Feb 03, 2012
8.668
8.828
8.604
8.769
519,770
+0.23(+2.69%)
Feb 02, 2012
8.433
8.598
8.409
8.539
736,634
+0.12(+1.40%)
Feb 01, 2012
8.238
8.445
8.162
8.421
538,036
+0.27(+3.25%)
Jan 31, 2012
8.232
8.256
8.085
8.156
475,780
-0.05(-0.57%)
Jan 30, 2012
8.262
8.297
8.032
8.203
394,985
-0.18(-2.11%)
Jan 27, 2012
8.221
8.674
8.221
8.380
550,154
+0.16(+1.94%)
Jan 26, 2012
8.439
8.439
8.168
8.221
417,872
-0.17(-2.04%)
Jan 25, 2012
8.333
8.415
8.291
8.392
287,322
+0.04(+0.49%)
Jan 24, 2012
8.291
8.368
8.238
8.350
397,532
+0.00(+0.00%)
Jan 23, 2012
8.439
8.533
8.333
8.350
314,458
-0.10(-1.19%)
Jan 20, 2012
8.256
8.468
8.250
8.450
284,960
+0.16(+1.99%)
Jan 19, 2012
8.350
8.380
8.232
8.285
194,535
-0.06(-0.71%)
Jan 18, 2012
8.221
8.344
8.191
8.344
250,405
+0.11(+1.36%)
Jan 17, 2012
8.327
8.356
8.215
8.232
333,332
-0.01(-0.14%)
Jan 13, 2012
8.197
8.280
8.150
8.244
272,362
-0.08(-0.99%)
Jan 12, 2012
8.221
8.338
8.115
8.327
350,437
+0.11(+1.29%)
Jan 11, 2012
8.280
8.285
8.209
8.221
729,642
-0.11(-1.27%)
Jan 10, 2012
8.445
8.445
8.280
8.327
491,299
+0.02(+0.21%)
Jan 09, 2012
8.344
8.403
8.256
8.309
417,919
-0.03(-0.35%)
Jan 06, 2012
8.492
8.539
8.315
8.338
530,894
-0.15(-1.74%)
Jan 05, 2012
8.109
8.521
8.044
8.486
557,176
+0.28(+3.45%)
Jan 04, 2012
8.044
8.227
8.044
8.203
227,779
+0.31(+3.96%)
Dec 30, 2011
8.032
8.014
7.891
7.891
245,743
-0.14(-1.76%)
Dec 29, 2011
7.920
8.044
7.920
8.032
165,109
+0.17(+2.17%)
Dec 28, 2011
8.008
8.008
7.838
7.861
286,102
-0.14(-1.77%)
Dec 27, 2011
7.879
8.050
7.855
8.003
228,692
+0.07(+0.89%)
Dec 23, 2011
7.997
8.003
7.908
7.932
233,400
+0.05(+0.67%)
Dec 21, 2011
7.749
7.920
7.673
7.879
282,240
+0.10(+1.29%)
Dec 20, 2011
7.590
7.785
7.578
7.779
466,148
+0.36(+4.85%)
Dec 19, 2011
7.561
7.667
7.360
7.419
600,360
-0.08(-1.02%)
Dec 16, 2011
7.673
7.838
7.484
7.496
1,207,694
-0.12(-1.62%)
Dec 15, 2011
7.584
7.643
7.508
7.620
399,737
+0.15(+2.05%)
Dec 14, 2011
7.455
7.620
7.455
7.466
333,503
-0.06(-0.86%)
Dec 13, 2011
7.690
7.802
7.490
7.531
319,374
-0.11(-1.39%)
Dec 12, 2011
7.531
7.649
7.513
7.637
321,680
-0.06(-0.77%)
Dec 09, 2011
7.437
7.737
7.425
7.696
434,750
+0.31(+4.15%)
Dec 08, 2011
7.608
7.608
7.366
7.390
358,648
-0.29(-3.83%)
Dec 07, 2011
7.614
7.720
7.478
7.684
431,431
+0.01(+0.08%)
Dec 06, 2011
7.714
7.749
7.620
7.678
411,542
-0.05(-0.69%)
Dec 05, 2011
7.796
7.820
7.637
7.732
402,694
+0.08(+1.00%)
Dec 02, 2011
7.637
7.749
7.602
7.655
260,834
+0.14(+1.80%)
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
.