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 31, 2007
9.225
9.230
9.159
9.203
796,488
+0.01(+0.12%)
May 30, 2007
9.175
9.214
9.066
9.192
836,285
-0.01(-0.06%)
May 29, 2007
9.175
9.203
9.148
9.197
826,062
+0.05(+0.60%)
May 25, 2007
9.192
9.192
9.093
9.142
680,931
-0.02(-0.18%)
May 24, 2007
9.159
9.219
9.104
9.159
1,008,982
-0.02(-0.24%)
May 23, 2007
9.225
9.236
9.121
9.181
666,509
-0.04(-0.48%)
May 22, 2007
9.099
9.230
9.038
9.225
582,351
+0.13(+1.38%)
May 21, 2007
9.038
9.126
8.989
9.099
479,755
+0.05(+0.61%)
May 18, 2007
9.011
9.055
8.934
9.044
604,988
+0.04(+0.49%)
May 17, 2007
9.077
9.121
8.984
9.000
594,765
-0.12(-1.32%)
May 16, 2007
9.077
9.126
8.967
9.121
779,510
+0.07(+0.79%)
May 15, 2007
9.131
9.186
9.038
9.049
675,271
-0.10(-1.14%)
May 14, 2007
9.170
9.186
9.104
9.153
851,802
-0.03(-0.36%)
May 11, 2007
9.192
9.203
9.115
9.186
615,576
+0.01(+0.12%)
May 10, 2007
9.279
9.356
9.142
9.175
1,241,740
-0.19(-1.99%)
May 09, 2007
9.449
9.433
9.208
9.362
1,360,766
-0.15(-1.56%)
May 08, 2007
9.509
9.526
9.378
9.509
454,197
+0.00(+0.00%)
May 07, 2007
9.542
9.553
9.471
9.509
532,148
-0.05(-0.52%)
May 04, 2007
9.509
9.559
9.466
9.559
334,258
+0.05(+0.52%)
May 03, 2007
9.498
9.526
9.433
9.509
580,343
+0.01(+0.06%)
May 02, 2007
9.422
9.531
9.373
9.504
550,951
+0.07(+0.75%)
May 01, 2007
9.383
9.466
9.345
9.433
736,427
+0.04(+0.47%)
Apr 30, 2007
9.444
9.444
9.323
9.389
954,581
-0.02(-0.23%)
Apr 27, 2007
9.340
9.455
9.334
9.411
866,042
+0.02(+0.17%)
Apr 26, 2007
9.498
9.515
9.362
9.394
959,875
-0.12(-1.27%)
Apr 25, 2007
9.438
9.564
9.373
9.515
839,206
+0.02(+0.23%)
Apr 24, 2007
9.482
9.509
9.394
9.493
445,982
+0.01(+0.06%)
Apr 23, 2007
9.592
9.624
9.488
9.488
525,394
-0.15(-1.53%)
Apr 20, 2007
9.685
9.701
9.564
9.635
625,434
+0.09(+0.92%)
Apr 19, 2007
9.498
9.570
9.433
9.548
559,896
-0.04(-0.46%)
Apr 18, 2007
9.504
9.614
9.504
9.592
550,038
+0.03(+0.29%)
Apr 17, 2007
9.559
9.597
9.493
9.564
482,858
+0.01(+0.06%)
Apr 16, 2007
9.455
9.575
9.444
9.559
844,683
+0.17(+1.81%)
Apr 13, 2007
9.362
9.389
9.301
9.389
1,202,308
+0.05(+0.53%)
Apr 12, 2007
9.263
9.340
9.214
9.340
438,497
+0.08(+0.89%)
Apr 11, 2007
9.444
9.444
9.230
9.257
946,914
-0.16(-1.74%)
Apr 10, 2007
9.411
9.455
9.378
9.422
490,891
+0.01(+0.12%)
Apr 09, 2007
9.548
9.559
9.389
9.411
471,357
-0.11(-1.15%)
Apr 05, 2007
9.531
9.553
9.482
9.520
418,234
-0.01(-0.11%)
Apr 04, 2007
9.586
9.603
9.504
9.531
380,810
-0.05(-0.57%)
Apr 03, 2007
9.553
9.641
9.520
9.586
688,598
+0.08(+0.81%)
Apr 02, 2007
9.559
9.559
9.460
9.509
470,079
-0.05(-0.52%)
Mar 30, 2007
9.575
9.657
9.466
9.559
837,015
+0.00(+0.00%)
Mar 29, 2007
9.696
9.723
9.444
9.559
645,150
+0.12(+1.28%)
Mar 28, 2007
9.422
9.498
9.312
9.438
1,187,887
-0.04(-0.40%)
Mar 27, 2007
9.575
9.586
9.471
9.477
387,929
-0.14(-1.48%)
Mar 26, 2007
9.652
9.674
9.493
9.619
496,550
-0.02(-0.23%)
Mar 23, 2007
9.619
9.663
9.509
9.641
420,059
+0.02(+0.17%)
Mar 22, 2007
9.745
9.761
9.586
9.624
638,760
-0.08(-0.79%)
Mar 21, 2007
9.449
9.723
9.405
9.701
923,547
+0.26(+2.79%)
Mar 20, 2007
9.394
9.482
9.340
9.438
511,154
+0.03(+0.35%)
Mar 19, 2007
9.400
9.433
9.318
9.405
452,554
+0.08(+0.82%)
Mar 16, 2007
9.405
9.444
9.307
9.329
861,295
-0.07(-0.76%)
Mar 15, 2007
9.247
9.411
9.247
9.400
718,172
+0.17(+1.84%)
Mar 14, 2007
9.137
9.241
9.000
9.230
871,518
+0.05(+0.60%)
Mar 13, 2007
9.531
9.526
9.121
9.175
831,721
-0.36(-3.74%)
Mar 12, 2007
9.455
9.586
9.422
9.531
507,503
+0.08(+0.87%)
Mar 09, 2007
9.493
9.509
9.367
9.449
231,297
+0.03(+0.35%)
Mar 08, 2007
9.466
9.515
9.367
9.416
380,992
+0.02(+0.23%)
Mar 07, 2007
9.504
9.526
9.362
9.394
474,826
-0.12(-1.27%)
Mar 06, 2007
9.411
9.564
9.351
9.515
613,750
+0.19(+2.06%)
Mar 05, 2007
9.471
9.559
9.312
9.323
522,838
-0.24(-2.52%)
Mar 02, 2007
9.592
9.641
9.498
9.564
518,456
-0.05(-0.57%)
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
.