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

Provident Financial Services (NY: PFS )

13.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.04 10.12 9.920 10.02 520,465 -0.07(-0.65%)
Jan 30, 2006 10.14 10.14 9.981 10.09 654,278 +0.00(+0.00%)
Jan 27, 2006 10.22 10.15 9.937 10.09 1,293,769 -0.13(-1.23%)
Jan 26, 2006 10.35 10.50 10.21 10.22 2,177,153 -0.14(-1.32%)
Jan 25, 2006 10.37 10.40 10.25 10.35 1,096,426 +0.01(+0.11%)
Jan 24, 2006 10.25 10.39 10.13 10.34 588,193 +0.12(+1.18%)
Jan 23, 2006 10.21 10.28 10.16 10.22 563,548 +0.03(+0.27%)
Jan 20, 2006 10.24 10.28 10.16 10.19 851,072 -0.02(-0.16%)
Jan 19, 2006 10.25 10.31 10.12 10.21 871,153 +0.00(+0.00%)
Jan 18, 2006 10.19 10.29 10.16 10.21 992,552 -0.04(-0.37%)
Jan 17, 2006 10.33 10.33 10.22 10.25 1,423,018 -0.14(-1.32%)
Jan 13, 2006 10.31 10.39 10.30 10.39 538,538 +0.06(+0.58%)
Jan 12, 2006 10.30 10.36 10.28 10.33 406,185 +0.02(+0.21%)
Jan 11, 2006 10.28 10.31 10.22 10.30 386,286 +0.01(+0.11%)
Jan 10, 2006 10.27 10.31 10.24 10.29 443,061 +0.01(+0.05%)
Jan 09, 2006 10.27 10.31 10.19 10.29 509,146 +0.04(+0.37%)
Jan 06, 2006 10.27 10.29 10.13 10.25 276,388 +0.02(+0.16%)
Jan 05, 2006 10.22 10.27 10.18 10.23 244,441 -0.01(-0.11%)
Jan 04, 2006 10.17 10.27 10.11 10.24 391,763 +0.10(+0.97%)
Jan 03, 2006 10.14 10.19 9.915 10.14 520,647 +0.01(+0.05%)
Dec 30, 2005 10.17 10.23 10.11 10.14 237,321 -0.10(-1.02%)
Dec 29, 2005 10.30 10.35 10.24 10.24 351,053 -0.07(-0.69%)
Dec 28, 2005 10.21 10.35 10.21 10.31 259,045 +0.10(+0.97%)
Dec 27, 2005 10.40 10.41 10.17 10.22 227,463 -0.15(-1.48%)
Dec 23, 2005 10.30 10.41 10.30 10.37 224,908 +0.08(+0.80%)
Dec 22, 2005 10.27 10.38 10.18 10.29 356,165 +0.05(+0.54%)
Dec 21, 2005 10.24 10.36 10.16 10.23 227,646 +0.03(+0.27%)
Dec 20, 2005 10.17 10.27 10.11 10.21 165,942 +0.02(+0.16%)
Dec 19, 2005 10.37 10.37 10.16 10.19 319,654 -0.22(-2.11%)
Dec 16, 2005 10.26 10.41 10.26 10.41 948,922 +0.18(+1.77%)
Dec 15, 2005 10.33 10.40 10.19 10.23 324,400 -0.09(-0.85%)
Dec 14, 2005 10.25 10.41 10.23 10.31 317,828 +0.08(+0.80%)
Dec 13, 2005 10.14 10.28 10.14 10.23 394,136 +0.10(+0.97%)
Dec 12, 2005 10.11 10.18 10.04 10.13 319,654 +0.04(+0.38%)
Dec 09, 2005 10.04 10.13 9.959 10.10 332,068 +0.05(+0.55%)
Dec 08, 2005 9.986 10.13 9.948 10.04 709,774 +0.06(+0.60%)
Dec 07, 2005 9.986 10.01 9.915 9.981 476,286 +0.03(+0.33%)
Dec 06, 2005 9.981 10.02 9.920 9.948 275,840 -0.01(-0.11%)
Dec 05, 2005 9.948 9.992 9.822 9.959 329,694 -0.04(-0.38%)
Dec 02, 2005 9.959 9.997 9.860 9.997 239,329 +0.02(+0.22%)
Dec 01, 2005 9.909 9.986 9.827 9.975 469,532 +0.12(+1.22%)
Nov 30, 2005 9.959 9.997 9.756 9.855 767,644 +0.02(+0.17%)
Nov 29, 2005 9.860 9.926 9.729 9.838 423,163 -0.02(-0.22%)
Nov 28, 2005 10.02 10.04 9.855 9.860 278,761 -0.17(-1.69%)
Nov 25, 2005 10.04 10.05 9.970 10.03 27,748 +0.03(+0.27%)
Nov 23, 2005 10.04 10.10 9.986 10.00 142,393 -0.08(-0.76%)
Nov 22, 2005 10.04 10.13 9.981 10.08 141,662 +0.02(+0.16%)
Nov 21, 2005 9.931 10.08 9.855 10.06 213,772 +0.11(+1.10%)
Nov 18, 2005 10.02 10.02 9.838 9.953 223,630 +0.04(+0.39%)
Nov 17, 2005 9.745 9.915 9.734 9.915 207,747 +0.17(+1.74%)
Nov 16, 2005 9.740 9.794 9.592 9.745 311,439 +0.01(+0.11%)
Nov 15, 2005 9.937 9.992 9.723 9.734 312,717 -0.21(-2.15%)
Nov 14, 2005 10.06 10.10 9.876 9.948 205,009 -0.10(-1.04%)
Nov 11, 2005 10.08 10.12 9.937 10.05 218,883 -0.05(-0.54%)
Nov 10, 2005 9.937 10.11 9.789 10.11 268,356 +0.18(+1.82%)
Nov 09, 2005 9.844 10.02 9.783 9.926 197,342 +0.02(+0.22%)
Nov 08, 2005 9.937 9.970 9.876 9.904 142,027 -0.09(-0.88%)
Nov 07, 2005 9.970 10.05 9.920 9.992 177,261 +0.02(+0.22%)
Nov 04, 2005 9.876 9.970 9.871 9.970 147,687 +0.09(+0.89%)
Nov 03, 2005 9.937 9.997 9.866 9.882 399,248 -0.04(-0.44%)
Nov 02, 2005 9.718 9.931 9.696 9.926 449,998 +0.21(+2.14%)
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.