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 31, 2012
8.400
8.418
8.274
8.364
543,214
-0.03(-0.36%)
May 30, 2012
8.490
8.550
8.376
8.394
353,132
-0.21(-2.44%)
May 29, 2012
8.718
8.718
8.520
8.604
240,275
-0.01(-0.07%)
May 25, 2012
8.610
8.622
8.550
8.610
325,994
+0.01(+0.14%)
May 24, 2012
8.484
8.598
8.388
8.598
323,848
+0.11(+1.27%)
May 23, 2012
8.316
8.514
8.316
8.490
320,027
+0.08(+1.00%)
May 22, 2012
8.508
8.592
8.352
8.406
374,558
-0.10(-1.20%)
May 21, 2012
8.460
8.550
8.394
8.508
261,809
+0.08(+0.92%)
May 18, 2012
8.472
8.550
8.382
8.430
416,605
-0.05(-0.64%)
May 17, 2012
8.574
8.640
8.484
8.484
356,445
-0.08(-0.98%)
May 16, 2012
8.640
8.694
8.568
8.568
342,831
-0.06(-0.69%)
May 15, 2012
8.574
8.658
8.556
8.628
316,407
+0.04(+0.42%)
May 14, 2012
8.550
8.676
8.538
8.592
491,348
-0.07(-0.83%)
May 11, 2012
8.676
8.700
8.568
8.664
402,650
-0.05(-0.55%)
May 10, 2012
8.729
8.771
8.628
8.712
335,238
+0.06(+0.69%)
May 09, 2012
8.587
8.682
8.539
8.652
446,576
-0.05(-0.55%)
May 08, 2012
8.599
8.759
8.587
8.700
676,592
+0.03(+0.34%)
May 07, 2012
8.521
8.735
8.492
8.670
473,898
+0.14(+1.60%)
May 04, 2012
8.611
8.646
8.373
8.533
591,683
-0.12(-1.37%)
May 03, 2012
8.741
8.787
8.599
8.652
526,880
-0.12(-1.36%)
May 02, 2012
8.623
8.795
8.575
8.771
427,626
+0.07(+0.82%)
May 01, 2012
8.735
8.967
8.682
8.700
763,801
-0.04(-0.41%)
Apr 30, 2012
8.884
8.926
8.712
8.735
336,807
-0.13(-1.47%)
Apr 27, 2012
8.599
9.050
8.599
8.866
645,984
+0.32(+3.76%)
Apr 26, 2012
8.432
8.545
8.367
8.545
333,611
+0.12(+1.41%)
Apr 25, 2012
8.438
8.521
8.337
8.426
335,016
+0.12(+1.50%)
Apr 24, 2012
8.147
8.325
8.147
8.302
255,586
+0.15(+1.90%)
Apr 23, 2012
8.028
8.171
7.975
8.147
397,800
-0.02(-0.29%)
Apr 20, 2012
8.224
8.337
8.153
8.171
416,610
+0.04(+0.51%)
Apr 19, 2012
8.212
8.248
8.064
8.129
332,240
-0.07(-0.87%)
Apr 18, 2012
8.325
8.349
8.135
8.201
304,643
-0.18(-2.20%)
Apr 17, 2012
8.325
8.462
8.272
8.385
335,102
+0.15(+1.88%)
Apr 16, 2012
8.147
8.296
8.070
8.230
320,477
+0.15(+1.84%)
Apr 13, 2012
8.284
8.296
8.070
8.082
320,475
-0.26(-3.06%)
Apr 12, 2012
8.248
8.367
8.212
8.337
252,712
+0.08(+1.01%)
Apr 11, 2012
8.207
8.260
8.153
8.254
341,877
+0.14(+1.76%)
Apr 10, 2012
8.290
8.313
8.070
8.111
476,123
-0.19(-2.29%)
Apr 09, 2012
8.337
8.379
8.272
8.302
327,171
-0.20(-2.31%)
Apr 05, 2012
8.521
8.557
8.432
8.498
229,886
-0.09(-1.04%)
Apr 04, 2012
8.652
8.688
8.527
8.587
417,173
-0.20(-2.23%)
Apr 03, 2012
8.753
8.801
8.706
8.783
460,976
+0.04(+0.41%)
Apr 02, 2012
8.599
8.765
8.533
8.747
570,433
+0.11(+1.31%)
Mar 30, 2012
8.795
8.813
8.634
8.634
281,722
-0.10(-1.09%)
Mar 29, 2012
8.741
8.795
8.599
8.729
241,368
-0.09(-1.01%)
Mar 28, 2012
8.706
8.866
8.700
8.819
330,663
+0.12(+1.44%)
Mar 27, 2012
8.860
8.866
8.694
8.694
270,674
-0.16(-1.81%)
Mar 26, 2012
8.759
8.866
8.712
8.854
314,863
+0.20(+2.26%)
Mar 23, 2012
8.611
8.664
8.510
8.658
324,985
+0.04(+0.41%)
Mar 22, 2012
8.617
8.640
8.539
8.623
304,152
-0.11(-1.23%)
Mar 21, 2012
8.825
8.848
8.694
8.729
216,922
-0.07(-0.74%)
Mar 20, 2012
8.777
8.854
8.747
8.795
226,455
-0.06(-0.67%)
Mar 19, 2012
8.682
8.914
8.623
8.854
340,807
+0.14(+1.57%)
Mar 16, 2012
8.735
8.795
8.658
8.718
529,685
+0.02(+0.27%)
Mar 15, 2012
8.557
8.753
8.521
8.694
310,769
+0.17(+1.95%)
Mar 14, 2012
8.575
8.664
8.492
8.527
619,533
-0.05(-0.62%)
Mar 13, 2012
8.343
8.605
8.313
8.581
494,126
+0.31(+3.74%)
Mar 12, 2012
8.260
8.319
8.177
8.272
372,985
+0.03(+0.36%)
Mar 09, 2012
8.058
8.260
8.016
8.242
444,436
+0.18(+2.21%)
Mar 08, 2012
8.082
8.093
7.898
8.064
288,495
+0.04(+0.44%)
Mar 07, 2012
7.945
8.040
7.898
8.028
251,446
+0.11(+1.43%)
Mar 06, 2012
7.975
8.028
7.903
7.915
387,634
-0.16(-1.99%)
Mar 05, 2012
7.921
8.117
7.856
8.076
419,922
+0.12(+1.49%)
Mar 02, 2012
8.010
8.088
7.921
7.957
829,400
-0.05(-0.67%)
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
.