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
)
13.36
-0.31 (-2.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2011
8.032
8.014
7.891
7.891
245,743
-0.14(-1.76%)
Dec 29, 2011
7.920
8.044
7.920
8.032
165,109
+0.17(+2.17%)
Dec 28, 2011
8.008
8.008
7.838
7.861
286,102
-0.14(-1.77%)
Dec 27, 2011
7.879
8.050
7.855
8.003
228,692
+0.07(+0.89%)
Dec 23, 2011
7.997
8.003
7.908
7.932
233,400
+0.05(+0.67%)
Dec 21, 2011
7.749
7.920
7.673
7.879
282,240
+0.10(+1.29%)
Dec 20, 2011
7.590
7.785
7.578
7.779
466,148
+0.36(+4.85%)
Dec 19, 2011
7.561
7.667
7.360
7.419
600,360
-0.08(-1.02%)
Dec 16, 2011
7.673
7.838
7.484
7.496
1,207,694
-0.12(-1.62%)
Dec 15, 2011
7.584
7.643
7.508
7.620
399,737
+0.15(+2.05%)
Dec 14, 2011
7.455
7.620
7.455
7.466
333,503
-0.06(-0.86%)
Dec 13, 2011
7.690
7.802
7.490
7.531
319,374
-0.11(-1.39%)
Dec 12, 2011
7.531
7.649
7.513
7.637
321,680
-0.06(-0.77%)
Dec 09, 2011
7.437
7.737
7.425
7.696
434,750
+0.31(+4.15%)
Dec 08, 2011
7.608
7.608
7.366
7.390
358,648
-0.29(-3.83%)
Dec 07, 2011
7.614
7.720
7.478
7.684
431,431
+0.01(+0.08%)
Dec 06, 2011
7.714
7.749
7.620
7.678
411,542
-0.05(-0.69%)
Dec 05, 2011
7.796
7.820
7.637
7.732
402,694
+0.08(+1.00%)
Dec 02, 2011
7.637
7.749
7.602
7.655
260,834
+0.14(+1.80%)
Dec 01, 2011
7.667
7.696
7.496
7.519
380,284
-0.19(-2.52%)
Nov 30, 2011
7.596
7.743
7.455
7.714
1,004,090
+0.50(+6.94%)
Nov 29, 2011
7.254
7.290
7.125
7.213
281,298
-0.03(-0.41%)
Nov 28, 2011
7.166
7.260
7.095
7.242
519,434
+0.33(+4.77%)
Nov 25, 2011
6.924
7.107
6.907
6.912
269,156
-0.05(-0.68%)
Nov 23, 2011
7.072
7.083
6.936
6.960
568,098
-0.16(-2.24%)
Nov 22, 2011
7.178
7.253
7.089
7.119
213,364
-0.07(-0.98%)
Nov 21, 2011
7.225
7.290
7.119
7.189
414,113
-0.19(-2.56%)
Nov 18, 2011
7.284
7.396
7.272
7.378
458,641
+0.10(+1.38%)
Nov 17, 2011
7.325
7.431
7.195
7.278
516,385
-0.05(-0.72%)
Nov 16, 2011
7.396
7.584
7.319
7.331
547,443
-0.12(-1.66%)
Nov 15, 2011
7.237
7.496
7.237
7.455
259,796
+0.17(+2.35%)
Nov 14, 2011
7.402
7.407
7.201
7.284
340,308
-0.17(-2.29%)
Nov 11, 2011
7.402
7.466
7.360
7.455
305,233
+0.15(+2.02%)
Nov 10, 2011
7.231
7.366
7.201
7.307
338,926
+0.21(+2.90%)
Nov 09, 2011
7.346
7.410
7.083
7.101
741,963
-0.46(-6.02%)
Nov 08, 2011
7.579
7.609
7.334
7.556
366,746
+0.05(+0.70%)
Nov 07, 2011
7.393
7.521
7.229
7.504
281,693
+0.07(+0.94%)
Nov 04, 2011
7.463
7.492
7.340
7.434
337,688
-0.14(-1.85%)
Nov 03, 2011
7.422
7.603
7.156
7.574
394,132
+0.26(+3.51%)
Nov 02, 2011
7.183
7.329
7.118
7.317
453,303
+0.27(+3.81%)
Nov 01, 2011
7.282
7.457
7.008
7.048
580,379
-0.51(-6.72%)
Oct 31, 2011
7.684
7.789
7.539
7.556
458,686
-0.27(-3.50%)
Oct 28, 2011
8.093
8.093
7.746
7.830
1,107,544
-0.45(-5.43%)
Oct 27, 2011
8.005
8.291
7.930
8.280
999,253
+0.62(+8.16%)
Oct 26, 2011
7.609
7.708
7.469
7.655
647,223
+0.20(+2.66%)
Oct 25, 2011
7.702
7.702
7.434
7.457
480,099
-0.33(-4.20%)
Oct 24, 2011
7.609
7.824
7.609
7.784
761,395
+0.17(+2.22%)
Oct 21, 2011
7.469
7.644
7.329
7.614
3,644,524
+0.29(+3.90%)
Oct 20, 2011
7.206
7.346
7.002
7.329
1,240,142
+0.16(+2.28%)
Oct 19, 2011
7.136
7.259
7.031
7.165
1,175,936
+0.02(+0.33%)
Oct 18, 2011
6.751
7.212
6.698
7.142
650,438
+0.44(+6.53%)
Oct 17, 2011
7.060
7.078
6.669
6.704
487,271
-0.36(-5.04%)
Oct 14, 2011
7.078
7.118
6.973
7.060
661,575
+0.08(+1.09%)
Oct 13, 2011
7.019
7.043
6.803
6.984
489,098
-0.11(-1.48%)
Oct 12, 2011
6.990
7.218
6.920
7.089
832,710
+0.21(+3.05%)
Oct 11, 2011
6.733
6.932
6.652
6.879
415,473
+0.09(+1.38%)
Oct 10, 2011
6.558
6.792
6.517
6.786
560,432
+0.37(+5.73%)
Oct 07, 2011
6.786
6.786
6.401
6.418
716,985
-0.35(-5.17%)
Oct 06, 2011
6.716
6.774
6.576
6.768
593,259
+0.08(+1.22%)
Oct 05, 2011
6.500
6.722
6.383
6.687
504,074
+0.18(+2.78%)
Oct 04, 2011
5.940
6.529
5.905
6.506
757,223
+0.50(+8.36%)
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
.