Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

13.67 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 9.968 10.11 9.968 10.06 828,365 +0.08(+0.82%)
May 30, 2006 10.02 10.04 9.974 9.974 389,990 -0.10(-1.03%)
May 26, 2006 10.13 10.13 10.05 10.08 327,183 -0.03(-0.32%)
May 25, 2006 10.11 10.12 10.01 10.11 610,364 +0.09(+0.87%)
May 24, 2006 9.881 10.07 9.870 10.02 616,024 +0.14(+1.44%)
May 23, 2006 9.968 10.03 9.881 9.881 1,528,558 -0.04(-0.39%)
May 22, 2006 9.804 9.974 9.793 9.919 698,733 +0.08(+0.78%)
May 19, 2006 9.667 9.870 9.667 9.842 513,414 +0.14(+1.41%)
May 18, 2006 9.826 9.881 9.705 9.705 982,827 -0.12(-1.17%)
May 17, 2006 9.941 9.979 9.749 9.820 966,030 +0.08(+0.79%)
May 16, 2006 9.700 9.777 9.656 9.744 363,151 +0.05(+0.51%)
May 15, 2006 9.585 9.782 9.557 9.694 578,960 +0.03(+0.28%)
May 12, 2006 9.399 9.738 9.399 9.667 467,769 -0.01(-0.06%)
May 11, 2006 9.892 9.892 9.667 9.672 511,041 -0.25(-2.54%)
May 10, 2006 9.908 10.01 9.837 9.924 438,009 -0.01(-0.06%)
May 09, 2006 10.01 10.01 9.913 9.930 379,948 -0.08(-0.77%)
May 08, 2006 10.03 10.08 9.941 10.01 318,784 -0.02(-0.22%)
May 05, 2006 10.00 10.08 9.968 10.03 399,484 +0.03(+0.33%)
May 04, 2006 9.957 10.01 9.930 9.996 250,499 +0.03(+0.33%)
May 03, 2006 9.957 9.996 9.919 9.963 455,171 -0.01(-0.05%)
May 02, 2006 9.979 9.985 9.908 9.968 347,997 -0.01(-0.05%)
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.