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 (%)
Aug 31, 2011
7.434
7.469
7.241
7.329
749,847
-0.05(-0.63%)
Aug 30, 2011
7.393
7.445
7.223
7.375
762,469
-0.05(-0.71%)
Aug 29, 2011
7.136
7.439
7.130
7.428
590,412
+0.38(+5.38%)
Aug 26, 2011
6.938
7.130
6.809
7.048
604,618
+0.06(+0.83%)
Aug 25, 2011
7.317
7.422
6.885
6.990
928,742
-0.06(-0.91%)
Aug 24, 2011
6.792
7.083
6.792
7.054
491,827
+0.26(+3.78%)
Aug 23, 2011
6.471
6.809
6.407
6.798
647,982
+0.36(+5.53%)
Aug 22, 2011
6.623
6.646
6.348
6.442
525,524
+0.10(+1.56%)
Aug 19, 2011
6.442
6.693
6.342
6.342
545,729
-0.22(-3.29%)
Aug 18, 2011
6.879
6.885
6.477
6.558
944,549
-0.54(-7.57%)
Aug 17, 2011
7.095
7.159
7.025
7.095
285,105
+0.06(+0.83%)
Aug 16, 2011
7.078
7.159
6.973
7.037
452,021
-0.15(-2.11%)
Aug 15, 2011
7.078
7.206
7.066
7.188
381,888
+0.20(+2.92%)
Aug 12, 2011
7.270
7.329
6.914
6.984
564,528
-0.22(-3.00%)
Aug 11, 2011
6.821
7.294
6.768
7.200
872,185
+0.44(+6.47%)
Aug 10, 2011
7.144
7.161
6.734
6.763
1,172,142
-0.54(-7.43%)
Aug 09, 2011
7.253
7.311
6.578
7.305
1,129,836
+0.43(+6.21%)
Aug 08, 2011
7.253
7.669
6.872
6.878
1,054,089
-0.66(-8.81%)
Aug 05, 2011
7.739
7.802
7.473
7.542
627,112
-0.11(-1.43%)
Aug 04, 2011
7.929
8.016
7.652
7.652
721,122
-0.37(-4.61%)
Aug 03, 2011
7.831
8.033
7.727
8.022
524,887
+0.18(+2.28%)
Aug 02, 2011
7.923
8.062
7.831
7.842
443,329
-0.12(-1.52%)
Aug 01, 2011
8.097
8.097
7.912
7.964
350,959
-0.04(-0.50%)
Jul 29, 2011
7.860
8.085
7.860
8.004
377,434
-0.01(-0.07%)
Jul 28, 2011
7.981
8.050
7.981
8.010
422,976
+0.01(+0.07%)
Jul 27, 2011
8.120
8.218
7.998
8.004
581,185
-0.17(-2.05%)
Jul 26, 2011
8.351
8.362
8.137
8.172
434,010
-0.19(-2.28%)
Jul 25, 2011
8.345
8.432
8.287
8.362
291,803
-0.05(-0.62%)
Jul 22, 2011
8.484
8.489
8.310
8.414
333,995
-0.09(-1.09%)
Jul 21, 2011
8.443
8.530
8.426
8.507
564,086
+0.10(+1.24%)
Jul 20, 2011
8.432
8.518
8.368
8.403
272,939
-0.03(-0.41%)
Jul 19, 2011
8.235
8.460
8.201
8.437
465,019
+0.26(+3.18%)
Jul 18, 2011
8.258
8.293
8.114
8.177
373,595
-0.13(-1.53%)
Jul 15, 2011
8.385
8.460
8.276
8.304
523,835
-0.07(-0.83%)
Jul 14, 2011
8.507
8.507
8.293
8.374
439,934
-0.11(-1.29%)
Jul 13, 2011
8.484
8.530
8.426
8.484
373,262
+0.08(+0.89%)
Jul 12, 2011
8.304
8.518
8.277
8.408
262,771
+0.08(+0.90%)
Jul 11, 2011
8.420
8.420
8.310
8.333
323,352
-0.18(-2.17%)
Jul 08, 2011
8.605
8.628
8.437
8.518
481,866
-0.21(-2.45%)
Jul 07, 2011
8.524
8.738
8.495
8.732
748,613
+0.27(+3.21%)
Jul 06, 2011
8.339
8.460
8.293
8.460
311,003
+0.09(+1.03%)
Jul 05, 2011
8.443
8.443
8.304
8.374
335,780
-0.09(-1.02%)
Jul 01, 2011
8.264
8.489
8.235
8.460
461,830
+0.19(+2.30%)
Jun 30, 2011
8.218
8.281
8.183
8.270
362,073
+0.06(+0.77%)
Jun 29, 2011
8.189
8.229
8.114
8.206
305,212
+0.05(+0.57%)
Jun 28, 2011
8.097
8.160
8.050
8.160
349,927
+0.06(+0.78%)
Jun 27, 2011
7.970
8.120
7.946
8.097
532,217
+0.13(+1.59%)
Jun 24, 2011
7.975
8.010
7.912
7.970
539,656
+0.02(+0.22%)
Jun 23, 2011
7.946
8.016
7.814
7.952
490,063
-0.08(-0.94%)
Jun 22, 2011
7.993
8.125
7.993
8.027
578,965
-0.02(-0.29%)
Jun 21, 2011
7.998
8.062
7.975
8.050
454,881
+0.08(+1.01%)
Jun 20, 2011
8.045
8.045
7.964
7.970
484,456
+0.04(+0.51%)
Jun 17, 2011
7.918
8.108
7.900
7.929
975,391
+0.07(+0.88%)
Jun 16, 2011
7.733
7.929
7.710
7.860
727,463
+0.16(+2.10%)
Jun 15, 2011
7.617
7.796
7.617
7.698
1,003,256
+0.04(+0.53%)
Jun 14, 2011
7.611
7.704
7.548
7.658
457,419
+0.13(+1.69%)
Jun 13, 2011
7.565
7.606
7.444
7.531
357,307
+0.01(+0.15%)
Jun 10, 2011
7.531
7.606
7.404
7.519
492,043
-0.06(-0.84%)
Jun 09, 2011
7.611
7.617
7.511
7.583
339,680
-0.03(-0.45%)
Jun 08, 2011
7.675
7.733
7.611
7.617
416,510
-0.06(-0.83%)
Jun 07, 2011
7.733
7.767
7.681
7.681
269,971
-0.01(-0.15%)
Jun 06, 2011
7.687
7.736
7.611
7.692
428,917
-0.02(-0.22%)
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
.