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 (%)
Aug 31, 2012
9.444
9.456
9.317
9.335
201,943
-0.02(-0.19%)
Aug 30, 2012
9.377
9.390
9.341
9.353
92,715
-0.11(-1.15%)
Aug 29, 2012
9.396
9.474
9.287
9.462
135,247
+0.16(+1.76%)
Aug 27, 2012
9.269
9.377
9.238
9.299
101,414
+0.07(+0.79%)
Aug 24, 2012
9.148
9.263
9.148
9.226
105,855
+0.06(+0.66%)
Aug 23, 2012
9.238
9.251
9.111
9.166
179,568
-0.12(-1.30%)
Aug 22, 2012
9.371
9.384
9.263
9.287
95,668
-0.07(-0.78%)
Aug 21, 2012
9.396
9.480
9.335
9.359
183,951
+0.00(+0.00%)
Aug 20, 2012
9.341
9.377
9.299
9.359
148,242
-0.02(-0.19%)
Aug 17, 2012
9.263
9.377
9.257
9.377
181,831
+0.08(+0.85%)
Aug 16, 2012
9.269
9.305
9.166
9.299
177,395
+0.05(+0.59%)
Aug 15, 2012
9.172
9.263
9.166
9.244
252,465
+0.07(+0.72%)
Aug 14, 2012
9.317
9.335
9.166
9.178
328,927
-0.11(-1.17%)
Aug 13, 2012
9.341
9.347
9.166
9.287
330,671
-0.05(-0.52%)
Aug 10, 2012
9.353
9.383
9.263
9.335
208,925
-0.04(-0.38%)
Aug 09, 2012
9.419
9.425
9.359
9.371
139,253
-0.04(-0.38%)
Aug 08, 2012
9.371
9.473
9.335
9.407
189,815
+0.02(+0.19%)
Aug 07, 2012
9.359
9.467
9.299
9.389
227,019
+0.09(+0.97%)
Aug 06, 2012
9.293
9.347
9.269
9.299
257,259
+0.02(+0.26%)
Aug 03, 2012
9.149
9.311
9.095
9.275
309,771
+0.25(+2.79%)
Aug 02, 2012
8.993
9.059
8.957
9.023
322,158
-0.07(-0.73%)
Aug 01, 2012
9.215
9.215
9.065
9.089
632,390
-0.04(-0.46%)
Jul 31, 2012
9.017
9.167
9.017
9.131
275,114
+0.05(+0.59%)
Jul 30, 2012
8.981
9.113
8.886
9.077
252,050
+0.08(+0.87%)
Jul 27, 2012
8.993
9.089
8.850
8.999
536,882
+0.01(+0.07%)
Jul 26, 2012
9.209
9.209
8.981
8.993
333,561
-0.05(-0.60%)
Jul 25, 2012
9.077
9.131
9.011
9.047
283,410
+0.06(+0.67%)
Jul 24, 2012
9.125
9.131
8.939
8.987
294,481
-0.09(-0.99%)
Jul 23, 2012
9.089
9.155
9.071
9.077
256,864
-0.16(-1.75%)
Jul 20, 2012
9.287
9.353
9.239
9.239
293,112
-0.13(-1.34%)
Jul 19, 2012
9.545
9.557
9.323
9.365
181,414
-0.16(-1.70%)
Jul 18, 2012
9.569
9.593
9.491
9.527
209,764
-0.05(-0.56%)
Jul 17, 2012
9.605
9.605
9.437
9.581
329,237
-0.01(-0.06%)
Jul 16, 2012
9.587
9.593
9.491
9.587
349,760
+0.01(+0.06%)
Jul 13, 2012
9.383
9.599
9.329
9.581
265,210
+0.21(+2.24%)
Jul 12, 2012
9.317
9.425
9.269
9.371
258,126
-0.02(-0.19%)
Jul 11, 2012
9.347
9.401
9.287
9.389
217,325
+0.08(+0.84%)
Jul 10, 2012
9.389
9.395
9.263
9.311
214,925
+0.01(+0.13%)
Jul 09, 2012
9.287
9.317
9.221
9.299
317,058
-0.02(-0.19%)
Jul 06, 2012
9.203
9.359
9.203
9.317
193,389
+0.00(+0.00%)
Jul 05, 2012
9.419
9.443
9.281
9.317
707,233
-0.14(-1.46%)
Jul 03, 2012
9.341
9.455
9.281
9.455
203,270
+0.16(+1.68%)
Jul 02, 2012
9.233
9.311
9.107
9.299
480,756
+0.10(+1.04%)
Jun 29, 2012
9.143
9.209
9.071
9.203
401,808
+0.23(+2.54%)
Jun 28, 2012
8.874
8.975
8.778
8.975
209,224
+0.00(+0.00%)
Jun 27, 2012
8.820
9.011
8.760
8.975
229,767
+0.19(+2.18%)
Jun 26, 2012
8.826
8.886
8.736
8.784
213,290
-0.02(-0.20%)
Jun 25, 2012
8.832
8.867
8.784
8.802
180,751
-0.19(-2.13%)
Jun 22, 2012
8.874
9.023
8.874
8.993
464,250
+0.19(+2.11%)
Jun 21, 2012
8.981
9.011
8.766
8.808
292,320
-0.18(-2.00%)
Jun 20, 2012
8.957
9.053
8.909
8.987
321,583
+0.01(+0.13%)
Jun 19, 2012
8.802
8.987
8.766
8.975
318,927
+0.19(+2.18%)
Jun 18, 2012
8.712
8.826
8.670
8.784
327,369
+0.02(+0.21%)
Jun 15, 2012
8.658
8.790
8.592
8.766
643,761
+0.10(+1.11%)
Jun 14, 2012
8.508
8.682
8.484
8.670
287,708
+0.19(+2.26%)
Jun 13, 2012
8.490
8.622
8.442
8.478
377,215
-0.06(-0.70%)
Jun 12, 2012
8.412
8.598
8.395
8.538
426,696
+0.17(+2.08%)
Jun 11, 2012
8.652
8.658
8.364
8.364
479,251
-0.19(-2.24%)
Jun 08, 2012
8.388
8.592
8.304
8.556
358,286
+0.14(+1.64%)
Jun 07, 2012
8.532
8.556
8.412
8.418
370,195
+0.01(+0.14%)
Jun 06, 2012
8.310
8.418
8.256
8.406
447,872
+0.14(+1.74%)
Jun 05, 2012
8.130
8.280
8.130
8.262
421,951
+0.09(+1.10%)
Jun 04, 2012
8.088
8.172
8.004
8.172
562,674
+0.14(+1.72%)
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
.