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
)
14.57
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
8.644
8.732
8.540
8.617
673,010
-0.07(-0.82%)
May 29, 2008
8.507
8.748
8.507
8.688
764,417
+0.14(+1.60%)
May 28, 2008
8.644
8.688
8.414
8.551
692,983
-0.04(-0.45%)
May 27, 2008
8.386
8.671
8.386
8.589
517,566
+0.20(+2.35%)
May 26, 2008
8.386
8.452
8.277
8.392
0
+0.00(+0.00%)
May 23, 2008
8.386
8.452
8.277
8.392
932,736
-0.06(-0.71%)
May 22, 2008
8.304
8.485
8.217
8.452
710,694
+0.16(+1.98%)
May 21, 2008
8.370
8.452
8.266
8.288
913,050
-0.03(-0.33%)
May 20, 2008
8.332
8.354
8.162
8.315
783,965
-0.07(-0.85%)
May 19, 2008
8.392
8.600
8.217
8.386
742,441
+0.01(+0.13%)
May 16, 2008
8.666
8.666
8.271
8.376
512,164
-0.21(-2.42%)
May 15, 2008
8.518
8.595
8.354
8.584
414,376
+0.03(+0.38%)
May 14, 2008
8.649
8.726
8.523
8.551
356,353
-0.10(-1.20%)
May 13, 2008
8.759
8.819
8.584
8.655
1,276,495
-0.05(-0.63%)
May 12, 2008
8.271
8.792
8.271
8.710
1,518,532
+0.49(+6.00%)
May 09, 2008
8.189
8.408
8.063
8.217
978,985
+0.00(+0.00%)
May 08, 2008
8.326
8.463
8.217
8.217
1,464,593
-0.08(-0.99%)
May 07, 2008
8.666
8.688
8.266
8.299
886,564
-0.37(-4.24%)
May 06, 2008
8.354
8.715
8.255
8.666
677,517
+0.16(+1.93%)
May 05, 2008
8.512
8.660
8.452
8.502
600,752
-0.06(-0.70%)
May 02, 2008
8.918
9.060
8.512
8.562
971,192
-0.27(-3.10%)
May 01, 2008
8.430
8.847
8.359
8.836
1,051,198
+0.38(+4.54%)
Apr 30, 2008
8.638
8.671
8.436
8.452
838,426
-0.14(-1.66%)
Apr 29, 2008
8.622
8.764
8.562
8.595
1,120,976
+0.04(+0.51%)
Apr 28, 2008
8.337
8.562
8.304
8.551
703,381
+0.17(+2.03%)
Apr 25, 2008
8.244
8.447
8.091
8.381
722,164
+0.16(+1.93%)
Apr 24, 2008
7.855
8.222
7.778
8.222
962,978
+0.36(+4.60%)
Apr 23, 2008
7.395
8.107
7.395
7.861
1,529,155
+0.58(+7.98%)
Apr 22, 2008
7.318
7.439
7.105
7.280
767,009
-0.13(-1.70%)
Apr 21, 2008
7.696
7.789
7.406
7.406
635,533
-0.37(-4.79%)
Apr 18, 2008
7.800
8.107
7.724
7.778
670,823
-0.05(-0.63%)
Apr 17, 2008
7.620
7.861
7.548
7.828
753,679
+0.16(+2.07%)
Apr 16, 2008
7.505
7.740
7.505
7.669
860,361
+0.25(+3.32%)
Apr 15, 2008
7.159
7.439
7.138
7.422
833,954
+0.30(+4.15%)
Apr 14, 2008
7.280
7.302
7.110
7.127
469,721
-0.17(-2.33%)
Apr 11, 2008
7.357
7.505
7.280
7.296
571,427
-0.16(-2.20%)
Apr 10, 2008
7.280
7.494
7.149
7.461
950,546
+0.19(+2.64%)
Apr 09, 2008
7.521
7.576
7.247
7.269
833,631
-0.28(-3.70%)
Apr 08, 2008
7.510
7.669
7.439
7.548
763,959
-0.08(-1.08%)
Apr 07, 2008
7.718
7.751
7.592
7.631
810,172
-0.07(-0.85%)
Apr 04, 2008
7.855
7.932
7.685
7.696
687,937
-0.17(-2.16%)
Apr 03, 2008
7.833
7.976
7.778
7.866
794,630
-0.05(-0.69%)
Apr 02, 2008
8.129
8.244
7.894
7.921
1,134,308
-0.20(-2.43%)
Apr 01, 2008
7.833
8.118
7.833
8.118
1,173,810
+0.37(+4.81%)
Mar 31, 2008
7.499
7.883
7.477
7.746
1,157,745
+0.28(+3.74%)
Mar 28, 2008
7.726
7.789
7.450
7.466
717,327
-0.28(-3.61%)
Mar 27, 2008
7.740
7.894
7.576
7.746
1,134,765
+0.03(+0.35%)
Mar 26, 2008
7.669
7.800
7.598
7.718
1,336,355
-0.04(-0.56%)
Mar 25, 2008
7.740
7.811
7.587
7.762
1,081,280
-0.01(-0.07%)
Mar 24, 2008
7.532
7.877
7.532
7.768
1,364,825
+0.24(+3.13%)
Mar 21, 2008
7.483
7.532
7.225
7.532
2,613,325
+0.00(+0.00%)
Mar 20, 2008
7.483
7.532
7.225
7.532
2,613,325
+0.16(+2.15%)
Mar 19, 2008
7.526
7.636
7.373
7.373
1,179,898
-0.10(-1.39%)
Mar 18, 2008
7.340
7.499
7.105
7.477
1,418,832
+0.31(+4.36%)
Mar 17, 2008
7.110
7.253
6.792
7.165
1,357,385
+0.09(+1.24%)
Mar 14, 2008
7.291
7.340
6.984
7.077
1,321,389
-0.12(-1.67%)
Mar 13, 2008
6.831
7.247
6.683
7.198
1,477,779
+0.25(+3.63%)
Mar 12, 2008
7.121
7.390
6.918
6.946
1,095,430
-0.16(-2.31%)
Mar 11, 2008
6.694
7.110
6.694
7.110
1,130,860
+0.48(+7.27%)
Mar 10, 2008
6.650
6.760
6.508
6.628
983,963
+0.02(+0.25%)
Mar 07, 2008
6.486
6.847
6.475
6.612
1,044,064
+0.05(+0.84%)
Mar 06, 2008
6.623
6.672
6.530
6.557
1,084,951
-0.12(-1.72%)
Mar 05, 2008
6.683
6.765
6.568
6.672
1,724,670
+0.01(+0.16%)
Mar 04, 2008
6.436
6.705
6.398
6.661
1,592,685
+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
.