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 (%)
May 28, 2010
6.901
6.990
6.861
6.901
620,390
-0.07(-0.96%)
May 27, 2010
6.822
6.984
6.700
6.968
605,717
+0.27(+4.00%)
May 26, 2010
6.700
6.733
6.420
6.700
3,885
+0.29(+4.53%)
May 25, 2010
6.286
6.420
6.242
6.409
955,398
-0.02(-0.26%)
May 24, 2010
6.593
6.627
6.420
6.426
801,252
-0.19(-2.87%)
May 21, 2010
6.610
6.895
6.560
6.616
1,253,887
-0.09(-1.33%)
May 20, 2010
6.672
6.906
6.644
6.705
983,820
-0.37(-5.21%)
May 19, 2010
7.035
7.247
6.934
7.074
687,426
+0.01(+0.16%)
May 18, 2010
7.258
7.286
7.023
7.062
483,434
-0.12(-1.71%)
May 17, 2010
7.196
7.263
6.995
7.185
462,832
+0.04(+0.63%)
May 14, 2010
7.141
7.270
7.090
7.141
503,323
-0.18(-2.44%)
May 13, 2010
7.425
7.537
7.263
7.319
437,512
-0.16(-2.09%)
May 12, 2010
7.369
7.515
7.230
7.476
531,978
+0.15(+2.06%)
May 11, 2010
7.325
7.424
7.286
7.325
747,948
+0.20(+2.88%)
May 10, 2010
6.998
7.131
6.954
7.120
708,498
+0.43(+6.37%)
May 07, 2010
7.037
7.065
6.683
6.694
1,072,249
-0.32(-4.58%)
May 06, 2010
7.247
7.319
6.611
7.015
1,008,904
-0.26(-3.58%)
May 05, 2010
7.103
7.297
7.059
7.275
1,212,636
+0.20(+2.82%)
May 04, 2010
7.314
7.319
7.042
7.076
876,314
-0.32(-4.27%)
May 03, 2010
7.353
7.397
7.220
7.391
650,022
+0.09(+1.29%)
Apr 30, 2010
7.574
7.773
7.292
7.297
786,792
-0.25(-3.37%)
Apr 29, 2010
7.530
7.651
7.441
7.552
1,183,676
+0.07(+0.89%)
Apr 28, 2010
7.364
7.557
7.341
7.485
940,843
+0.15(+2.04%)
Apr 27, 2010
7.469
7.602
7.314
7.336
1,076,345
-0.14(-1.92%)
Apr 26, 2010
7.679
7.807
7.474
7.480
630,022
-0.19(-2.45%)
Apr 23, 2010
7.419
7.679
7.402
7.668
809,286
+0.30(+4.14%)
Apr 22, 2010
7.142
7.375
7.131
7.364
697,711
+0.18(+2.54%)
Apr 21, 2010
7.009
7.197
7.009
7.181
633,516
+0.16(+2.29%)
Apr 20, 2010
6.943
7.037
6.893
7.020
495,527
+0.13(+1.85%)
Apr 19, 2010
6.838
6.987
6.760
6.893
472,928
+0.00(+0.00%)
Apr 16, 2010
6.982
7.065
6.799
6.893
998,721
-0.26(-3.64%)
Apr 15, 2010
6.970
7.175
6.959
7.153
565,274
+0.17(+2.38%)
Apr 14, 2010
6.843
6.993
6.838
6.987
469,006
+0.18(+2.60%)
Apr 13, 2010
6.854
6.865
6.766
6.810
648,001
-0.05(-0.73%)
Apr 12, 2010
6.721
6.865
6.688
6.860
496,276
+0.14(+2.06%)
Apr 09, 2010
6.694
6.782
6.594
6.721
366,496
+0.04(+0.66%)
Apr 08, 2010
6.660
6.721
6.572
6.677
528,029
+0.01(+0.17%)
Apr 07, 2010
6.782
6.782
6.572
6.666
1,109,545
-0.15(-2.19%)
Apr 06, 2010
6.622
6.865
6.566
6.815
542,135
+0.17(+2.58%)
Apr 05, 2010
6.572
6.672
6.528
6.644
327,766
+0.08(+1.18%)
Apr 01, 2010
6.611
6.566
6.566
6.566
309,218
-0.02(-0.34%)
Mar 31, 2010
6.577
6.743
6.577
6.588
479,260
-0.04(-0.58%)
Mar 30, 2010
6.594
6.666
6.577
6.627
276,115
+0.03(+0.42%)
Mar 29, 2010
6.611
6.649
6.528
6.600
450,928
+0.00(+0.00%)
Mar 26, 2010
6.611
6.683
6.561
6.600
382,219
-0.01(-0.08%)
Mar 25, 2010
6.572
6.732
6.517
6.605
434,568
+0.07(+1.02%)
Mar 24, 2010
6.516
6.600
6.500
6.539
372,034
+0.01(+0.17%)
Mar 23, 2010
6.522
6.572
6.422
6.528
393,208
-0.02(-0.25%)
Mar 22, 2010
6.500
6.611
6.450
6.544
402,689
+0.01(+0.08%)
Mar 19, 2010
6.516
6.555
6.339
6.539
1,017,052
+0.07(+1.03%)
Mar 18, 2010
6.539
6.644
6.472
6.472
515,535
-0.06(-0.93%)
Mar 17, 2010
6.539
6.600
6.500
6.533
379,602
+0.03(+0.43%)
Mar 16, 2010
6.483
6.505
6.422
6.505
301,811
+0.03(+0.43%)
Mar 15, 2010
6.461
6.492
6.456
6.478
284,105
-0.04(-0.68%)
Mar 12, 2010
6.555
6.611
6.478
6.522
248,673
-0.03(-0.51%)
Mar 11, 2010
6.433
6.561
6.428
6.555
619,704
+0.09(+1.46%)
Mar 10, 2010
6.417
6.588
6.417
6.461
419,224
+0.04(+0.69%)
Mar 09, 2010
6.334
6.516
6.334
6.417
741,034
+0.04(+0.70%)
Mar 08, 2010
6.439
6.461
6.345
6.373
344,902
-0.05(-0.78%)
Mar 05, 2010
6.151
6.422
6.151
6.422
613,631
+0.31(+5.07%)
Mar 04, 2010
6.096
6.151
6.079
6.112
354,006
+0.04(+0.64%)
Mar 03, 2010
6.090
6.151
6.051
6.074
426,111
-0.02(-0.36%)
Mar 02, 2010
6.096
6.157
6.051
6.096
377,487
-0.01(-0.09%)
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
.