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 31, 2013
9.670
9.727
9.569
9.588
222,497
-0.16(-1.62%)
May 30, 2013
9.758
9.821
9.727
9.746
171,553
+0.01(+0.06%)
May 29, 2013
9.828
9.884
9.695
9.740
108,104
-0.18(-1.78%)
May 28, 2013
9.979
10.07
9.847
9.916
243,214
+0.08(+0.83%)
May 24, 2013
9.733
9.834
9.658
9.834
139,916
+0.08(+0.77%)
May 23, 2013
9.708
9.777
9.641
9.758
173,299
-0.03(-0.32%)
May 22, 2013
9.916
10.05
9.733
9.790
246,917
-0.14(-1.46%)
May 21, 2013
9.992
9.992
9.834
9.935
169,098
-0.03(-0.32%)
May 20, 2013
9.834
9.985
9.834
9.966
203,022
+0.08(+0.83%)
May 17, 2013
9.840
9.910
9.821
9.884
275,980
+0.11(+1.10%)
May 16, 2013
9.784
9.815
9.733
9.777
155,837
-0.02(-0.19%)
May 15, 2013
9.752
9.872
9.721
9.796
156,278
+0.16(+1.63%)
May 13, 2013
9.626
9.677
9.532
9.639
125,774
+0.01(+0.13%)
May 10, 2013
9.645
9.670
9.526
9.626
238,453
-0.01(-0.13%)
May 09, 2013
9.707
9.732
9.626
9.639
165,042
-0.09(-0.96%)
May 08, 2013
9.745
9.788
9.670
9.732
164,805
-0.01(-0.06%)
May 07, 2013
9.564
9.739
9.545
9.739
126,396
+0.17(+1.83%)
May 06, 2013
9.533
9.589
9.486
9.564
129,325
+0.06(+0.66%)
May 03, 2013
9.408
9.670
9.283
9.501
274,632
+0.22(+2.35%)
May 02, 2013
9.264
9.295
9.182
9.283
278,550
+0.07(+0.81%)
May 01, 2013
9.514
9.526
9.202
9.208
551,694
-0.36(-3.78%)
Apr 30, 2013
9.495
9.626
9.464
9.570
199,454
+0.05(+0.52%)
Apr 29, 2013
9.526
9.564
9.458
9.520
235,463
+0.06(+0.66%)
Apr 26, 2013
9.476
9.489
9.395
9.458
204,570
-0.01(-0.13%)
Apr 25, 2013
9.483
9.557
9.420
9.470
140,962
-0.01(-0.07%)
Apr 24, 2013
9.420
9.483
9.376
9.476
177,011
+0.04(+0.40%)
Apr 23, 2013
9.320
9.451
9.289
9.439
170,239
+0.20(+2.16%)
Apr 22, 2013
9.258
9.289
9.089
9.239
170,772
-0.01(-0.14%)
Apr 19, 2013
9.102
9.264
9.046
9.252
204,235
+0.16(+1.72%)
Apr 18, 2013
9.152
9.183
9.039
9.096
240,082
-0.02(-0.27%)
Apr 17, 2013
9.183
9.208
8.996
9.120
336,724
-0.14(-1.55%)
Apr 16, 2013
9.227
9.289
9.133
9.264
297,622
+0.12(+1.37%)
Apr 15, 2013
9.376
9.414
9.120
9.139
453,731
-0.29(-3.11%)
Apr 12, 2013
9.395
9.439
9.376
9.433
266,063
-0.02(-0.20%)
Apr 11, 2013
9.395
9.464
9.358
9.451
214,196
+0.03(+0.33%)
Apr 10, 2013
9.202
9.442
9.202
9.420
270,930
+0.22(+2.44%)
Apr 09, 2013
9.320
9.326
9.195
9.195
259,411
-0.13(-1.41%)
Apr 08, 2013
9.252
9.333
9.152
9.326
149,154
+0.09(+1.01%)
Apr 05, 2013
9.077
9.233
9.064
9.233
324,569
+0.01(+0.14%)
Apr 04, 2013
9.120
9.227
9.071
9.220
162,996
+0.09(+1.03%)
Apr 03, 2013
9.277
9.277
9.108
9.127
271,350
-0.13(-1.42%)
Apr 02, 2013
9.408
9.420
9.233
9.258
198,265
-0.10(-1.07%)
Apr 01, 2013
9.526
9.526
9.289
9.358
302,269
-0.17(-1.83%)
Mar 28, 2013
9.582
9.586
9.508
9.533
152,591
-0.02(-0.26%)
Mar 27, 2013
9.545
9.564
9.470
9.557
138,531
-0.05(-0.52%)
Mar 26, 2013
9.645
9.682
9.570
9.607
184,537
+0.02(+0.20%)
Mar 25, 2013
9.589
9.657
9.498
9.589
210,705
+0.03(+0.33%)
Mar 22, 2013
9.501
9.614
9.501
9.557
192,731
+0.03(+0.33%)
Mar 21, 2013
9.514
9.570
9.483
9.526
176,449
-0.07(-0.72%)
Mar 20, 2013
9.582
9.632
9.551
9.595
142,777
+0.06(+0.59%)
Mar 19, 2013
9.533
9.607
9.483
9.539
238,210
+0.03(+0.33%)
Mar 18, 2013
9.445
9.564
9.445
9.508
213,425
-0.05(-0.52%)
Mar 15, 2013
9.676
9.757
9.557
9.557
1,044,856
-0.11(-1.10%)
Mar 14, 2013
9.570
9.670
9.526
9.664
143,085
+0.11(+1.18%)
Mar 13, 2013
9.476
9.564
9.445
9.551
148,661
+0.08(+0.86%)
Mar 12, 2013
9.533
9.545
9.433
9.470
213,457
-0.08(-0.85%)
Mar 11, 2013
9.607
9.645
9.514
9.551
226,697
-0.07(-0.78%)
Mar 08, 2013
9.682
9.682
9.576
9.626
169,977
+0.02(+0.26%)
Mar 07, 2013
9.557
9.626
9.533
9.601
141,107
+0.04(+0.39%)
Mar 06, 2013
9.545
9.595
9.489
9.564
163,152
+0.06(+0.66%)
Mar 05, 2013
9.464
9.576
9.445
9.501
288,069
+0.08(+0.86%)
Mar 04, 2013
9.414
9.458
9.320
9.420
332,031
-0.01(-0.13%)
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
.