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
)
16.18
+0.07 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 24, 2011
8.050
8.062
7.952
7.970
580,364
-0.07(-0.86%)
May 23, 2011
8.027
8.102
8.004
8.039
452,756
-0.10(-1.28%)
May 20, 2011
8.177
8.224
8.137
8.143
377,369
-0.07(-0.84%)
May 19, 2011
8.201
8.281
7.952
8.212
749,456
+0.05(+0.57%)
May 18, 2011
8.149
8.172
8.102
8.166
508,605
+0.03(+0.43%)
May 17, 2011
8.039
8.160
8.016
8.131
291,406
+0.05(+0.64%)
May 16, 2011
8.062
8.172
8.027
8.079
470,723
+0.00(+0.00%)
May 13, 2011
8.177
8.287
8.045
8.079
567,592
-0.08(-0.92%)
May 12, 2011
8.027
8.189
7.935
8.154
299,754
+0.13(+1.58%)
May 11, 2011
8.062
8.136
8.022
8.027
314,770
-0.07(-0.85%)
May 10, 2011
8.056
8.096
8.033
8.096
504,873
+0.09(+1.14%)
May 09, 2011
7.999
8.050
7.976
8.004
520,606
-0.03(-0.36%)
May 06, 2011
8.170
8.251
8.022
8.033
361,599
-0.07(-0.85%)
May 05, 2011
8.130
8.233
8.085
8.102
478,518
-0.06(-0.70%)
May 04, 2011
8.153
8.205
8.090
8.159
544,661
+0.01(+0.07%)
May 03, 2011
8.119
8.176
8.062
8.153
415,811
+0.02(+0.21%)
May 02, 2011
8.136
8.153
8.119
8.136
402,543
-0.18(-2.13%)
Apr 29, 2011
8.440
8.485
8.291
8.314
324,422
-0.10(-1.22%)
Apr 28, 2011
8.182
8.417
8.182
8.417
280,641
+0.07(+0.82%)
Apr 27, 2011
8.291
8.408
8.268
8.348
383,183
+0.05(+0.55%)
Apr 26, 2011
8.176
8.331
8.148
8.302
354,623
+0.17(+2.04%)
Apr 25, 2011
8.053
8.142
8.033
8.136
408,153
+0.07(+0.85%)
Apr 21, 2011
8.107
8.125
7.999
8.067
202,544
+0.02(+0.21%)
Apr 20, 2011
8.102
8.107
8.010
8.050
224,977
+0.05(+0.57%)
Apr 19, 2011
8.165
8.193
7.981
8.004
194,112
-0.12(-1.48%)
Apr 18, 2011
8.119
8.222
8.067
8.125
483,942
-0.13(-1.53%)
Apr 15, 2011
8.085
8.256
8.073
8.251
496,579
+0.15(+1.84%)
Apr 14, 2011
8.056
8.136
8.004
8.102
466,947
-0.03(-0.35%)
Apr 13, 2011
8.205
8.205
8.102
8.130
381,230
-0.02(-0.28%)
Apr 12, 2011
8.210
8.291
8.142
8.153
262,935
-0.10(-1.25%)
Apr 11, 2011
8.273
8.336
8.245
8.256
167,142
-0.03(-0.41%)
Apr 08, 2011
8.503
8.503
8.268
8.291
191,005
-0.17(-1.96%)
Apr 07, 2011
8.514
8.514
8.417
8.457
290,095
-0.04(-0.47%)
Apr 06, 2011
8.440
8.508
8.417
8.497
518,304
+0.09(+1.02%)
Apr 05, 2011
8.474
8.508
8.394
8.411
615,999
-0.09(-1.08%)
Apr 04, 2011
8.451
8.503
8.451
8.503
337,563
+0.06(+0.75%)
Apr 01, 2011
8.543
8.554
8.388
8.440
451,991
-0.03(-0.41%)
Mar 31, 2011
8.388
8.485
8.388
8.474
255,584
+0.07(+0.82%)
Mar 30, 2011
8.405
8.405
8.405
8.405
300,040
+0.15(+1.80%)
Mar 29, 2011
8.170
8.279
8.165
8.256
204,918
+0.07(+0.84%)
Mar 28, 2011
8.268
8.268
8.188
8.188
225,286
-0.05(-0.56%)
Mar 25, 2011
8.159
8.382
8.136
8.233
418,449
+0.11(+1.34%)
Mar 24, 2011
8.153
8.159
8.050
8.125
213,410
+0.00(+0.00%)
Mar 23, 2011
8.182
8.182
8.044
8.125
349,670
-0.07(-0.91%)
Mar 22, 2011
8.188
8.291
8.188
8.199
302,297
+0.03(+0.35%)
Mar 21, 2011
8.159
8.188
8.153
8.170
368,805
+0.13(+1.57%)
Mar 18, 2011
8.090
8.107
8.004
8.044
844,564
+0.02(+0.21%)
Mar 17, 2011
8.079
8.079
7.976
8.027
269,975
+0.07(+0.86%)
Mar 16, 2011
8.044
8.067
7.930
7.959
691,764
-0.10(-1.28%)
Mar 15, 2011
8.016
8.096
7.999
8.062
863,997
-0.06(-0.71%)
Mar 14, 2011
8.153
8.216
8.073
8.119
424,123
-0.13(-1.53%)
Mar 11, 2011
8.216
8.308
8.165
8.245
391,727
+0.03(+0.35%)
Mar 10, 2011
8.359
8.399
8.193
8.216
478,057
-0.26(-3.04%)
Mar 09, 2011
8.497
8.525
8.417
8.474
196,177
-0.02(-0.27%)
Mar 08, 2011
8.331
8.548
8.331
8.497
452,786
+0.15(+1.85%)
Mar 07, 2011
8.485
8.565
8.302
8.342
359,169
-0.11(-1.29%)
Mar 04, 2011
8.503
8.503
8.314
8.451
406,560
-0.05(-0.61%)
Mar 03, 2011
8.480
8.565
8.458
8.503
483,244
+0.12(+1.43%)
Mar 02, 2011
8.354
8.462
8.302
8.382
412,135
-0.01(-0.14%)
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
.