PROVIDENT FINANCIAL $15.49

down -0.05


23/5/2013 04:23 PM  |  NYSE : PFS  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

PFS historical data

Date Open High Low Close Volume
5/23/2013 15.41 15.52 15.30 15.49 1092
5/22/2013 15.74 15.96 15.45 15.54 1556
5/21/2013 15.86 15.86 15.61 15.77 1066
5/20/2013 15.61 15.85 15.61 15.82 1279
5/17/2013 15.62 15.73 15.59 15.69 1736
5/16/2013 15.53 15.58 15.45 15.52 982
5/15/2013 15.48 15.67 15.43 15.55 985
5/14/2013 15.30 15.55 15.28 15.55 1665
5/13/2013 15.28 15.36 15.13 15.30 792
5/10/2013 15.45 15.49 15.26 15.42 1486
5/9/2013 15.55 15.59 15.42 15.44 1031
5/8/2013 15.61 15.68 15.49 15.59 1029
5/7/2013 15.32 15.60 15.29 15.60 790
5/6/2013 15.27 15.36 15.20 15.32 808
5/3/2013 15.07 15.49 14.96 15.22 1715
5/2/2013 14.84 14.89 14.71 14.87 1739
5/1/2013 15.24 15.26 14.74 14.75 3445
4/30/2013 15.21 15.42 15.16 15.33 1246
4/29/2013 15.26 15.32 15.15 15.25 1469
4/26/2013 15.18 15.37 15.05 15.15 1190
4/25/2013 15.19 15.31 15.09 15.17 880
4/24/2013 15.09 15.19 15.02 15.18 1106
4/23/2013 14.93 15.14 14.88 15.12 1063
4/22/2013 14.83 14.88 14.56 14.80 1067
4/19/2013 14.58 14.84 14.49 14.82 1275
4/18/2013 14.66 14.71 14.48 14.57 1499
4/17/2013 14.71 14.75 14.41 14.61 2102
4/16/2013 14.78 14.88 14.63 14.84 1858
4/15/2013 15.02 15.08 14.61 14.64 2833
4/12/2013 15.05 15.12 15.02 15.11 1661
4/11/2013 15.05 15.16 14.99 15.14 1338
4/10/2013 14.74 15.13 14.74 15.09 1692
4/9/2013 14.93 14.94 14.73 14.73 1620
4/8/2013 14.82 14.95 14.66 14.94 932
4/5/2013 14.54 14.79 14.52 14.79 2027
4/4/2013 14.61 14.78 14.53 14.77 1018
4/3/2013 14.86 14.86 14.59 14.62 1694
4/2/2013 15.07 15.09 14.79 14.83 1238
4/1/2013 15.26 15.26 14.88 14.99 1887
3/28/2013 15.35 15.36 15.23 15.27 953
3/27/2013 15.29 15.32 15.17 15.31 865
3/26/2013 15.45 15.51 15.33 15.39 1152
3/25/2013 15.36 15.47 15.22 15.36 1316
3/22/2013 15.22 15.40 15.22 15.31 1171
3/21/2013 15.24 15.33 15.19 15.26 1060
3/20/2013 15.35 15.43 15.30 15.37 892
3/19/2013 15.27 15.39 15.19 15.28 1488
3/18/2013 15.13 15.32 15.13 15.23 1333
3/15/2013 15.50 15.63 15.31 15.31 6523
3/14/2013 15.33 15.49 15.26 15.48 894
3/13/2013 15.18 15.32 15.13 15.30 929
3/12/2013 15.27 15.29 15.11 15.17 1333
3/11/2013 15.39 15.45 15.24 15.30 1416
3/8/2013 15.51 15.51 15.34 15.42 1062
3/7/2013 15.31 15.42 15.27 15.38 881
3/6/2013 15.29 15.37 15.20 15.32 1019
3/5/2013 15.16 15.34 15.13 15.22 1799
3/4/2013 15.08 15.15 14.93 15.09 2073
3/1/2013 14.87 15.14 14.72 15.11 1341
2/28/2013 14.93 15.04 14.81 14.99 2233
2/27/2013 14.75 15.05 14.69 14.92 1851
2/26/2013 14.75 14.86 14.65 14.73 1301
2/25/2013 15.22 15.22 14.68 14.68 1925
2/22/2013 15.04 15.13 14.95 15.13 988
2/21/2013 14.95 15.15 14.85 14.93 1345
2/20/2013 15.21 15.21 14.93 14.94 2030
2/19/2013 15.11 15.25 15.11 15.23 1575
2/15/2013 15.18 15.22 15.07 15.13 1516
2/14/2013 15.10 15.17 15.03 15.11 1015
2/13/2013 15.14 15.17 14.96 15.16 1948
2/12/2013 15.14 15.22 15.08 15.18 1305
2/11/2013 14.95 15.15 14.94 15.10 1734
2/8/2013 15.05 15.14 14.90 14.93 2565
2/7/2013 15.08 15.18 14.99 14.99 2499
2/6/2013 14.93 15.13 14.93 15.11 1458
2/5/2013 14.89 15.03 14.83 15.01 1528
2/4/2013 14.99 15.14 14.78 14.80 2641
2/1/2013 14.92 15.15 14.81 15.08 2249
1/31/2013 14.80 14.90 14.73 14.83 2298
1/30/2013 14.84 14.93 14.69 14.73 1604
1/29/2013 14.86 14.97 14.78 14.90 2301
1/28/2013 14.80 14.91 14.75 14.86 1879
1/25/2013 15.00 15.00 14.70 14.77 2524
1/24/2013 15.00 15.07 14.95 14.99 2002
1/23/2013 15.11 15.11 14.96 15.01 1058
1/22/2013 15.13 15.17 15.06 15.15 1575
1/18/2013 15.12 15.16 15.02 15.08 992
1/17/2013 15.14 15.18 15.06 15.17 1522
1/16/2013 15.08 15.14 15.04 15.09 1488
1/15/2013 14.98 15.15 14.95 15.07 1562
1/14/2013 14.97 15.11 14.90 15.06 1589
1/11/2013 15.23 15.23 14.93 15.02 1908
1/10/2013 15.46 15.46 15.13 15.20 2358
1/9/2013 15.15 15.37 15.09 15.37 4166
1/8/2013 15.08 15.17 14.90 15.08 2131
1/7/2013 15.18 15.20 15.01 15.11 1224
1/4/2013 15.25 15.36 15.16 15.29 1511
1/3/2013 15.01 15.18 14.96 15.16 2853
1/2/2013 15.22 15.50 15.16 15.44 3636
12/31/2012 14.75 14.96 14.67 14.92 1955
Marketplace
Trading Center