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 28, 2013
9.302
9.389
9.270
9.358
357,834
+0.04(+0.47%)
Feb 27, 2013
9.208
9.395
9.170
9.314
296,499
+0.12(+1.29%)
Feb 26, 2013
9.208
9.277
9.145
9.195
208,266
+0.03(+0.34%)
Feb 25, 2013
9.501
9.501
9.164
9.164
308,353
-0.28(-2.97%)
Feb 22, 2013
9.389
9.445
9.333
9.445
158,189
+0.12(+1.34%)
Feb 21, 2013
9.333
9.458
9.270
9.320
215,370
-0.01(-0.07%)
Feb 20, 2013
9.495
9.495
9.320
9.326
325,040
-0.18(-1.90%)
Feb 19, 2013
9.433
9.520
9.433
9.508
252,189
+0.06(+0.66%)
Feb 15, 2013
9.476
9.501
9.409
9.445
242,732
+0.01(+0.13%)
Feb 14, 2013
9.426
9.470
9.383
9.433
162,516
-0.03(-0.33%)
Feb 13, 2013
9.451
9.470
9.339
9.464
311,929
+0.07(+0.73%)
Feb 12, 2013
9.370
9.420
9.333
9.395
210,777
+0.05(+0.53%)
Feb 11, 2013
9.253
9.377
9.247
9.346
280,024
+0.11(+1.14%)
Feb 08, 2013
9.315
9.370
9.222
9.240
414,433
-0.04(-0.40%)
Feb 07, 2013
9.333
9.395
9.278
9.278
403,735
-0.07(-0.79%)
Feb 06, 2013
9.240
9.364
9.240
9.352
235,533
+0.19(+2.09%)
Feb 04, 2013
9.278
9.370
9.145
9.160
426,667
-0.17(-1.86%)
Feb 01, 2013
9.234
9.377
9.166
9.333
363,251
+0.15(+1.69%)
Jan 31, 2013
9.160
9.222
9.117
9.179
371,278
+0.06(+0.68%)
Jan 30, 2013
9.185
9.240
9.092
9.117
259,007
-0.11(-1.14%)
Jan 29, 2013
9.197
9.265
9.148
9.222
371,663
+0.02(+0.27%)
Jan 28, 2013
9.160
9.228
9.129
9.197
303,550
+0.06(+0.61%)
Jan 25, 2013
9.284
9.284
9.098
9.141
408,834
-0.14(-1.47%)
Jan 24, 2013
9.284
9.327
9.253
9.278
323,429
-0.01(-0.13%)
Jan 23, 2013
9.352
9.352
9.259
9.290
170,833
-0.09(-0.92%)
Jan 22, 2013
9.364
9.389
9.323
9.377
255,132
+0.04(+0.46%)
Jan 18, 2013
9.358
9.383
9.296
9.333
160,276
-0.06(-0.59%)
Jan 17, 2013
9.370
9.395
9.321
9.389
245,837
+0.05(+0.53%)
Jan 16, 2013
9.333
9.370
9.309
9.339
240,295
+0.01(+0.13%)
Jan 15, 2013
9.271
9.377
9.253
9.327
252,338
+0.01(+0.07%)
Jan 14, 2013
9.265
9.352
9.222
9.321
256,730
+0.02(+0.27%)
Jan 11, 2013
9.426
9.426
9.240
9.296
308,183
-0.11(-1.18%)
Jan 10, 2013
9.568
9.568
9.364
9.408
380,916
-0.11(-1.11%)
Jan 09, 2013
9.377
9.513
9.339
9.513
672,992
+0.18(+1.92%)
Jan 08, 2013
9.333
9.389
9.222
9.333
344,155
-0.02(-0.20%)
Jan 07, 2013
9.395
9.408
9.287
9.352
197,743
-0.11(-1.18%)
Jan 04, 2013
9.438
9.507
9.383
9.463
244,131
+0.08(+0.86%)
Jan 03, 2013
9.290
9.395
9.259
9.383
460,835
-0.17(-1.81%)
Jan 02, 2013
9.463
9.593
9.234
9.556
587,398
+0.32(+3.49%)
Dec 31, 2012
9.129
9.259
9.080
9.234
314,014
+0.11(+1.22%)
Dec 28, 2012
9.098
9.216
9.083
9.123
180,890
-0.04(-0.47%)
Dec 27, 2012
9.148
9.203
9.042
9.166
221,477
+0.01(+0.14%)
Dec 26, 2012
9.148
9.191
9.092
9.154
186,716
+0.01(+0.07%)
Dec 24, 2012
9.117
9.245
9.042
9.148
175,963
+0.03(+0.34%)
Dec 21, 2012
9.179
9.222
8.869
9.117
1,471,110
-0.14(-1.54%)
Dec 20, 2012
9.086
9.265
9.024
9.259
404,320
+0.17(+1.91%)
Dec 19, 2012
9.148
9.197
9.080
9.086
312,581
-0.07(-0.74%)
Dec 18, 2012
9.042
9.191
8.993
9.154
434,238
+0.12(+1.37%)
Dec 17, 2012
8.925
9.049
8.912
9.030
393,663
+0.12(+1.39%)
Dec 14, 2012
8.912
8.980
8.869
8.906
169,373
-0.01(-0.14%)
Dec 13, 2012
8.943
8.968
8.860
8.919
276,275
-0.01(-0.14%)
Dec 12, 2012
9.049
9.104
8.925
8.931
277,377
-0.12(-1.30%)
Dec 11, 2012
8.999
9.110
8.987
9.049
332,892
+0.07(+0.83%)
Dec 10, 2012
8.956
8.993
8.875
8.974
273,370
+0.04(+0.42%)
Dec 07, 2012
8.987
9.005
8.900
8.937
273,493
+0.01(+0.14%)
Dec 06, 2012
8.943
9.011
8.881
8.925
239,676
+0.05(+0.56%)
Dec 05, 2012
8.838
8.987
8.764
8.875
313,765
+0.06(+0.63%)
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
.