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 (%)
Jan 31, 2011
8.370
8.438
8.248
8.325
739,771
+0.04(+0.48%)
Jan 28, 2011
8.120
8.478
8.063
8.285
1,347,563
-0.09(-1.09%)
Jan 27, 2011
8.291
8.438
8.262
8.376
431,663
+0.07(+0.89%)
Jan 26, 2011
8.228
8.325
8.132
8.302
517,498
+0.07(+0.83%)
Jan 25, 2011
8.080
8.251
8.075
8.234
493,820
+0.09(+1.12%)
Jan 24, 2011
8.115
8.171
8.115
8.143
332,176
+0.01(+0.14%)
Jan 21, 2011
8.063
8.171
8.046
8.132
526,370
+0.11(+1.35%)
Jan 20, 2011
8.035
8.166
7.978
8.024
446,067
-0.05(-0.56%)
Jan 19, 2011
8.353
8.353
8.063
8.069
452,659
-0.30(-3.60%)
Jan 18, 2011
8.382
8.387
8.279
8.370
420,328
-0.06(-0.67%)
Jan 14, 2011
8.069
8.461
8.069
8.427
977,440
+0.36(+4.51%)
Jan 13, 2011
8.188
8.205
8.029
8.063
417,870
-0.14(-1.73%)
Jan 12, 2011
8.194
8.274
8.143
8.206
571,990
+0.03(+0.42%)
Jan 11, 2011
8.223
8.245
8.115
8.171
346,686
-0.02(-0.21%)
Jan 10, 2011
8.143
8.228
8.018
8.188
529,761
+0.02(+0.21%)
Jan 07, 2011
8.495
8.512
8.137
8.171
914,151
-0.30(-3.49%)
Jan 06, 2011
8.626
8.626
8.450
8.467
483,948
-0.17(-1.97%)
Jan 05, 2011
8.564
8.637
8.501
8.637
445,431
+0.06(+0.73%)
Jan 04, 2011
8.808
8.819
8.427
8.575
937,417
-0.22(-2.46%)
Jan 03, 2011
8.666
8.808
8.649
8.791
651,760
+0.19(+2.25%)
Dec 31, 2010
8.750
8.750
8.598
8.598
401,100
-0.15(-1.75%)
Dec 30, 2010
8.745
8.779
8.723
8.751
214,497
+0.01(+0.13%)
Dec 29, 2010
8.802
8.802
8.728
8.740
251,444
-0.03(-0.32%)
Dec 28, 2010
8.842
8.842
8.723
8.768
999,800
-0.08(-0.90%)
Dec 27, 2010
8.711
8.882
8.677
8.848
174,948
+0.11(+1.24%)
Dec 23, 2010
8.831
8.899
8.723
8.740
289,156
-0.09(-1.03%)
Dec 22, 2010
8.683
8.870
8.683
8.831
916,488
+0.16(+1.90%)
Dec 21, 2010
8.450
8.723
8.444
8.666
632,545
+0.28(+3.32%)
Dec 20, 2010
8.262
8.427
8.257
8.387
462,232
+0.14(+1.72%)
Dec 17, 2010
8.268
8.308
8.098
8.245
1,648,292
+0.01(+0.14%)
Dec 16, 2010
8.302
8.370
8.234
8.234
630,009
-0.05(-0.62%)
Dec 15, 2010
8.291
8.421
8.257
8.285
451,364
-0.01(-0.14%)
Dec 14, 2010
8.370
8.552
8.296
8.296
614,111
-0.03(-0.34%)
Dec 13, 2010
8.365
8.433
8.251
8.325
385,757
-0.02(-0.27%)
Dec 10, 2010
8.251
8.365
8.223
8.348
291,604
+0.11(+1.31%)
Dec 09, 2010
8.291
8.353
8.211
8.240
602,160
-0.01(-0.07%)
Dec 08, 2010
8.308
8.399
8.223
8.245
1,481,848
-0.05(-0.62%)
Dec 07, 2010
8.223
8.325
8.200
8.296
855,979
+0.12(+1.46%)
Dec 06, 2010
8.063
8.206
8.041
8.177
584,796
+0.08(+0.98%)
Dec 03, 2010
8.012
8.098
7.916
8.098
346,992
+0.05(+0.56%)
Dec 02, 2010
7.990
8.069
7.961
8.052
732,649
+0.07(+0.93%)
Dec 01, 2010
7.984
7.990
7.899
7.978
607,515
+0.15(+1.89%)
Nov 30, 2010
7.740
7.916
7.740
7.830
791,829
-0.03(-0.36%)
Nov 29, 2010
7.785
7.879
7.711
7.859
399,821
+0.05(+0.58%)
Nov 26, 2010
7.848
7.933
7.813
7.813
281,440
-0.09(-1.08%)
Nov 24, 2010
7.836
7.899
7.899
7.899
610,115
+0.09(+1.16%)
Nov 23, 2010
7.757
7.836
7.686
7.808
931,309
-0.02(-0.22%)
Nov 22, 2010
7.700
7.842
7.636
7.825
10,128,984
+0.04(+0.51%)
Nov 19, 2010
7.796
7.893
7.740
7.785
679,637
-0.08(-1.01%)
Nov 18, 2010
7.978
8.012
7.830
7.865
975,677
+0.04(+0.51%)
Nov 17, 2010
7.893
7.933
7.791
7.825
1,089,046
-0.03(-0.43%)
Nov 16, 2010
8.041
8.240
7.836
7.859
2,817,582
+0.11(+1.39%)
Nov 15, 2010
7.705
7.859
7.615
7.751
193,216
+0.08(+1.04%)
Nov 12, 2010
7.768
7.768
7.615
7.671
299,977
-0.14(-1.82%)
Nov 11, 2010
7.745
7.865
7.740
7.813
228,972
-0.03(-0.36%)
Nov 10, 2010
7.779
7.848
7.705
7.842
460,083
+0.11(+1.40%)
Nov 09, 2010
7.734
7.813
7.655
7.734
349,789
+0.01(+0.15%)
Nov 08, 2010
7.802
7.858
7.700
7.723
240,709
-0.11(-1.44%)
Nov 05, 2010
7.785
8.072
7.745
7.835
454,772
+0.07(+0.94%)
Nov 04, 2010
7.514
7.785
7.514
7.762
584,595
+0.36(+4.79%)
Nov 03, 2010
7.283
7.435
7.283
7.407
431,706
+0.12(+1.62%)
Nov 02, 2010
7.142
7.317
7.142
7.289
645,275
+0.20(+2.86%)
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
.