Skip to main content

Provident Financial Services (NY: PFS )

13.39 -0.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.31 11.42 11.31 11.34 129,431 +0.05(+0.49%)
Nov 26, 2003 11.28 11.28 11.13 11.29 175,435 +0.07(+0.63%)
Nov 25, 2003 11.14 11.28 11.14 11.22 521,560 +0.03(+0.24%)
Nov 24, 2003 11.04 11.22 11.02 11.19 434,846 +0.20(+1.84%)
Nov 21, 2003 10.92 11.00 10.90 10.99 542,371 +0.12(+1.11%)
Nov 20, 2003 10.82 10.96 10.80 10.87 223,082 +0.02(+0.15%)
Nov 19, 2003 10.77 10.93 10.76 10.85 143,670 +0.09(+0.87%)
Nov 18, 2003 10.74 10.89 10.73 10.76 725,657 +0.01(+0.05%)
Nov 17, 2003 10.77 10.81 10.74 10.75 615,028 -0.14(-1.26%)
Nov 14, 2003 11.09 11.10 10.89 10.89 191,317 -0.16(-1.44%)
Nov 13, 2003 10.92 11.07 10.86 11.05 672,168 +0.13(+1.15%)
Nov 12, 2003 10.77 10.96 10.77 10.92 218,701 +0.16(+1.48%)
Nov 11, 2003 10.81 10.81 10.70 10.76 178,721 -0.03(-0.30%)
Nov 10, 2003 10.69 10.87 10.69 10.80 327,504 +0.08(+0.77%)
Nov 07, 2003 10.96 10.97 10.73 10.71 211,581 -0.21(-1.95%)
Nov 06, 2003 10.89 10.96 10.82 10.93 136,186 +0.10(+0.91%)
Nov 05, 2003 10.71 10.85 10.77 10.83 290,080 -0.02(-0.15%)
Nov 04, 2003 10.71 10.91 10.71 10.85 358,480 +0.16(+1.49%)
Nov 03, 2003 10.71 10.79 10.65 10.69 597,129 -0.05(-0.46%)
Oct 31, 2003 10.64 10.76 10.64 10.74 1,110,483 -0.48(-4.25%)
Oct 30, 2003 11.31 11.31 11.22 11.21 144,401 -0.07(-0.63%)
Oct 29, 2003 11.25 11.33 11.25 11.28 137,281 +0.03(+0.29%)
Oct 28, 2003 11.16 11.25 11.14 11.25 320,201 +0.10(+0.93%)
Oct 27, 2003 10.82 11.16 10.82 11.15 349,410 +0.36(+3.30%)
Oct 24, 2003 10.72 10.83 10.68 10.79 389,572 +0.05(+0.51%)
Oct 23, 2003 10.67 10.76 10.63 10.74 485,049 +0.06(+0.56%)
Oct 22, 2003 10.76 10.85 10.68 10.68 219,979 -0.09(-0.81%)
Oct 21, 2003 10.82 10.82 10.74 10.76 112,454 -0.05(-0.46%)
Oct 20, 2003 10.84 10.87 10.79 10.81 117,930 -0.01(-0.10%)
Oct 17, 2003 11.00 11.00 10.82 10.82 114,827 -0.14(-1.30%)
Oct 16, 2003 10.98 10.98 10.94 10.97 123,224 -0.03(-0.25%)
Oct 15, 2003 11.03 11.05 10.93 10.99 286,064 -0.03(-0.25%)
Oct 14, 2003 10.90 11.07 10.89 11.02 364,015 +0.14(+1.26%)
Oct 13, 2003 10.88 10.93 10.87 10.88 103,691 +0.00(+0.00%)
Oct 10, 2003 10.90 10.93 10.84 10.88 253,021 -0.04(-0.40%)
Oct 09, 2003 10.86 10.93 10.87 10.93 186,206 +0.07(+0.60%)
Oct 08, 2003 10.86 10.89 10.82 10.86 410,749 -0.04(-0.35%)
Oct 07, 2003 10.74 10.90 10.74 10.90 420,424 +0.03(+0.25%)
Oct 06, 2003 10.80 10.92 10.78 10.87 137,464 +0.09(+0.86%)
Oct 03, 2003 10.79 10.79 10.78 10.78 259,228 +0.09(+0.82%)
Oct 02, 2003 10.68 10.75 10.67 10.69 165,395 -0.02(-0.15%)
Oct 01, 2003 10.57 10.78 10.57 10.71 447,990 +0.21(+2.04%)
Sep 30, 2003 10.60 10.68 10.50 10.50 607,909 -0.07(-0.67%)
Sep 29, 2003 10.54 10.60 10.45 10.57 292,088 +0.04(+0.36%)
Sep 26, 2003 10.52 10.63 10.52 10.53 317,828 +0.11(+1.05%)
Sep 25, 2003 10.96 10.98 10.33 10.42 765,089 -0.51(-4.66%)
Sep 24, 2003 10.99 11.02 10.93 10.93 379,897 -0.08(-0.70%)
Sep 23, 2003 11.04 11.04 10.97 11.00 235,678 -0.04(-0.40%)
Sep 22, 2003 11.20 11.23 10.98 11.05 272,372 -0.20(-1.80%)
Sep 19, 2003 11.15 11.23 11.14 11.25 284,421 +0.08(+0.69%)
Sep 18, 2003 11.15 11.16 11.13 11.17 504,400 +0.03(+0.25%)
Sep 17, 2003 11.13 11.18 11.13 11.15 88,539 -0.03(-0.25%)
Sep 16, 2003 11.19 11.19 11.13 11.17 368,396 +0.07(+0.64%)
Sep 15, 2003 11.23 11.26 11.09 11.10 305,597 -0.16(-1.41%)
Sep 12, 2003 11.28 11.31 11.19 11.26 255,759 +0.02(+0.19%)
Sep 11, 2003 11.15 11.31 11.10 11.24 136,003 +0.06(+0.54%)
Sep 10, 2003 11.25 11.28 11.18 11.18 416,591 -0.07(-0.58%)
Sep 09, 2003 11.26 11.30 11.17 11.25 210,121 -0.02(-0.15%)
Sep 08, 2003 11.26 11.34 11.23 11.26 532,878 -0.01(-0.10%)
Sep 05, 2003 11.33 11.33 11.24 11.27 138,376 -0.04(-0.34%)
Sep 04, 2003 11.28 11.32 11.21 11.31 92,920 +0.02(+0.15%)
Sep 03, 2003 11.34 11.38 11.13 11.30 201,540 -0.07(-0.58%)
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.