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 (%)
May 30, 2008
8.643
8.730
8.539
8.615
673,100
-0.07(-0.82%)
May 29, 2008
8.506
8.747
8.506
8.687
764,520
+0.14(+1.60%)
May 28, 2008
8.643
8.687
8.413
8.550
693,076
-0.04(-0.45%)
May 27, 2008
8.385
8.670
8.385
8.588
517,635
+0.20(+2.35%)
May 26, 2008
8.385
8.451
8.276
8.391
0
+0.00(+0.00%)
May 23, 2008
8.385
8.451
8.276
8.391
932,862
-0.06(-0.71%)
May 22, 2008
8.303
8.484
8.216
8.451
710,790
+0.16(+1.98%)
May 21, 2008
8.369
8.451
8.265
8.287
913,173
-0.03(-0.33%)
May 20, 2008
8.331
8.353
8.161
8.314
784,071
-0.07(-0.85%)
May 19, 2008
8.391
8.599
8.216
8.385
742,541
+0.01(+0.13%)
May 16, 2008
8.665
8.665
8.270
8.374
512,233
-0.21(-2.42%)
May 15, 2008
8.517
8.594
8.353
8.583
414,432
+0.03(+0.38%)
May 14, 2008
8.648
8.725
8.522
8.550
356,401
-0.10(-1.20%)
May 13, 2008
8.758
8.818
8.583
8.654
1,276,668
-0.05(-0.63%)
May 12, 2008
8.270
8.791
8.270
8.709
1,518,738
+0.49(+6.00%)
May 09, 2008
8.188
8.407
8.062
8.216
979,117
+0.00(+0.00%)
May 08, 2008
8.325
8.462
8.216
8.216
1,464,791
-0.08(-0.99%)
May 07, 2008
8.665
8.687
8.265
8.298
886,684
-0.37(-4.24%)
May 06, 2008
8.353
8.714
8.254
8.665
677,608
+0.16(+1.93%)
May 05, 2008
8.511
8.659
8.451
8.500
600,833
-0.06(-0.70%)
May 02, 2008
8.917
9.059
8.511
8.561
971,323
-0.27(-3.10%)
May 01, 2008
8.429
8.845
8.358
8.834
1,051,340
+0.38(+4.54%)
Apr 30, 2008
8.637
8.670
8.435
8.451
838,540
-0.14(-1.66%)
Apr 29, 2008
8.621
8.763
8.561
8.594
1,121,128
+0.04(+0.51%)
Apr 28, 2008
8.336
8.561
8.303
8.550
703,476
+0.17(+2.03%)
Apr 25, 2008
8.243
8.446
8.090
8.380
722,262
+0.16(+1.93%)
Apr 24, 2008
7.854
8.221
7.777
8.221
963,109
+0.36(+4.60%)
Apr 23, 2008
7.394
8.106
7.394
7.860
1,529,362
+0.58(+7.98%)
Apr 22, 2008
7.317
7.438
7.104
7.279
767,113
-0.13(-1.70%)
Apr 21, 2008
7.695
7.788
7.405
7.405
635,619
-0.37(-4.79%)
Apr 18, 2008
7.799
8.106
7.723
7.777
670,913
-0.05(-0.63%)
Apr 17, 2008
7.619
7.860
7.547
7.827
753,781
+0.16(+2.07%)
Apr 16, 2008
7.504
7.739
7.504
7.668
860,477
+0.25(+3.32%)
Apr 15, 2008
7.159
7.438
7.137
7.421
834,067
+0.30(+4.15%)
Apr 14, 2008
7.279
7.301
7.109
7.126
469,785
-0.17(-2.33%)
Apr 11, 2008
7.356
7.504
7.279
7.295
571,504
-0.16(-2.20%)
Apr 10, 2008
7.279
7.493
7.148
7.460
950,675
+0.19(+2.64%)
Apr 09, 2008
7.520
7.575
7.246
7.268
833,743
-0.28(-3.70%)
Apr 08, 2008
7.509
7.668
7.438
7.547
764,062
-0.08(-1.08%)
Apr 07, 2008
7.717
7.750
7.591
7.630
810,282
-0.07(-0.85%)
Apr 04, 2008
7.854
7.931
7.684
7.695
688,030
-0.17(-2.16%)
Apr 03, 2008
7.832
7.975
7.777
7.865
794,737
-0.05(-0.69%)
Apr 02, 2008
8.128
8.243
7.892
7.920
1,134,462
-0.20(-2.43%)
Apr 01, 2008
7.832
8.117
7.832
8.117
1,173,968
+0.37(+4.81%)
Mar 31, 2008
7.498
7.881
7.476
7.745
1,157,901
+0.28(+3.74%)
Mar 28, 2008
7.725
7.788
7.449
7.465
717,424
-0.28(-3.61%)
Mar 27, 2008
7.739
7.892
7.575
7.745
1,134,918
+0.03(+0.35%)
Mar 26, 2008
7.668
7.799
7.597
7.717
1,336,536
-0.04(-0.56%)
Mar 25, 2008
7.739
7.810
7.586
7.761
1,081,426
-0.01(-0.07%)
Mar 24, 2008
7.531
7.876
7.531
7.766
1,365,009
+0.24(+3.13%)
Mar 21, 2008
7.482
7.531
7.224
7.531
2,613,678
+0.00(+0.00%)
Mar 20, 2008
7.482
7.531
7.224
7.531
2,613,678
+0.16(+2.15%)
Mar 19, 2008
7.525
7.635
7.372
7.372
1,180,057
-0.10(-1.39%)
Mar 18, 2008
7.339
7.498
7.104
7.476
1,419,023
+0.31(+4.36%)
Mar 17, 2008
7.109
7.252
6.792
7.164
1,357,569
+0.09(+1.24%)
Mar 14, 2008
7.290
7.339
6.983
7.076
1,321,568
-0.12(-1.67%)
Mar 13, 2008
6.830
7.246
6.682
7.197
1,477,978
+0.25(+3.63%)
Mar 12, 2008
7.120
7.389
6.918
6.945
1,095,578
-0.16(-2.31%)
Mar 11, 2008
6.693
7.109
6.693
7.109
1,131,013
+0.48(+7.27%)
Mar 10, 2008
6.649
6.759
6.507
6.627
984,096
+0.02(+0.25%)
Mar 07, 2008
6.485
6.846
6.474
6.611
1,044,205
+0.05(+0.84%)
Mar 06, 2008
6.622
6.671
6.529
6.556
1,085,097
-0.12(-1.72%)
Mar 05, 2008
6.682
6.764
6.567
6.671
1,724,903
+0.01(+0.16%)
Mar 04, 2008
6.436
6.704
6.397
6.660
1,592,900
+0.10(+1.50%)
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
.