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

Provident Financial Services (NY: PFS )

14.05 -0.35 (-2.43%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 3, 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 (%)
Nov 30, 2006 9.915 9.986 9.827 9.964 684,399 +0.02(+0.22%)
Nov 29, 2006 9.920 9.953 9.844 9.942 361,641 +0.08(+0.78%)
Nov 28, 2006 9.833 9.887 9.750 9.866 327,139 +0.00(+0.00%)
Nov 27, 2006 9.975 9.981 9.833 9.866 555,698 -0.15(-1.48%)
Nov 24, 2006 9.942 10.04 9.942 10.01 145,131 +0.02(+0.22%)
Nov 22, 2006 10.05 10.07 9.953 9.992 348,315 -0.03(-0.33%)
Nov 21, 2006 10.02 10.06 9.981 10.02 313,447 -0.01(-0.11%)
Nov 20, 2006 10.02 10.06 9.926 10.04 630,545 -0.09(-0.92%)
Nov 17, 2006 10.26 10.26 10.09 10.13 505,860 -0.13(-1.28%)
Nov 16, 2006 10.27 10.27 10.17 10.26 254,116 -0.01(-0.11%)
Nov 15, 2006 10.22 10.27 10.16 10.27 358,903 +0.05(+0.48%)
Nov 14, 2006 10.06 10.23 9.997 10.22 410,384 +0.19(+1.86%)
Nov 13, 2006 9.970 10.04 9.942 10.04 374,238 +0.01(+0.11%)
Nov 10, 2006 9.959 10.04 9.926 10.02 341,925 +0.05(+0.55%)
Nov 09, 2006 10.12 10.13 9.942 9.970 431,195 -0.14(-1.35%)
Nov 08, 2006 9.992 10.19 9.942 10.11 249,553 +0.06(+0.60%)
Nov 07, 2006 10.08 10.19 10.03 10.05 267,078 -0.01(-0.05%)
Nov 06, 2006 9.997 10.06 9.931 10.05 328,599 +0.07(+0.71%)
Nov 03, 2006 9.997 10.06 9.920 9.981 313,812 +0.02(+0.16%)
Nov 02, 2006 9.855 10.00 9.849 9.964 530,688 +0.05(+0.50%)
Nov 01, 2006 10.08 10.12 9.904 9.915 295,556 -0.13(-1.31%)
Oct 31, 2006 10.02 10.07 9.970 10.05 461,864 +0.02(+0.16%)
Oct 30, 2006 9.915 10.06 9.871 10.03 401,256 +0.05(+0.55%)
Oct 27, 2006 10.06 10.07 9.948 9.975 249,918 -0.11(-1.09%)
Oct 26, 2006 10.21 10.26 10.02 10.08 375,151 -0.07(-0.65%)
Oct 25, 2006 10.12 10.18 10.07 10.15 253,751 +0.02(+0.16%)
Oct 24, 2006 10.14 10.23 10.07 10.13 185,293 -0.04(-0.43%)
Oct 23, 2006 10.13 10.22 10.11 10.18 250,100 +0.00(+0.00%)
Oct 20, 2006 10.22 10.23 10.11 10.18 254,664 -0.04(-0.38%)
Oct 19, 2006 10.18 10.27 10.17 10.22 401,986 +0.02(+0.21%)
Oct 18, 2006 10.23 10.28 10.14 10.19 321,297 +0.03(+0.27%)
Oct 17, 2006 10.10 10.18 10.07 10.17 225,455 +0.01(+0.05%)
Oct 16, 2006 10.22 10.27 10.15 10.16 328,599 -0.05(-0.54%)
Oct 13, 2006 10.22 10.28 10.21 10.22 245,354 +0.01(+0.11%)
Oct 12, 2006 10.12 10.22 10.11 10.21 256,125 +0.13(+1.25%)
Oct 11, 2006 10.13 10.19 10.00 10.08 224,725 -0.09(-0.92%)
Oct 10, 2006 10.21 10.21 10.07 10.17 268,356 -0.03(-0.32%)
Oct 09, 2006 10.17 10.23 10.11 10.21 286,429 +0.04(+0.38%)
Oct 06, 2006 10.29 10.29 10.17 10.17 390,850 -0.12(-1.17%)
Oct 05, 2006 10.17 10.30 10.14 10.29 233,305 +0.08(+0.81%)
Oct 04, 2006 10.04 10.22 10.00 10.21 264,522 +0.17(+1.69%)
Oct 03, 2006 10.04 10.15 9.959 10.04 274,928 -0.03(-0.27%)
Oct 02, 2006 10.12 10.18 10.00 10.06 313,447 -0.08(-0.76%)
Sep 29, 2006 10.28 10.30 10.14 10.14 381,540 -0.14(-1.33%)
Sep 28, 2006 10.30 10.31 10.20 10.28 197,524 +0.00(+0.00%)
Sep 27, 2006 10.22 10.31 10.19 10.28 274,563 +0.01(+0.05%)
Sep 26, 2006 10.30 10.35 10.18 10.27 270,364 -0.02(-0.16%)
Sep 25, 2006 10.14 10.31 10.05 10.29 353,061 +0.17(+1.68%)
Sep 22, 2006 10.22 10.22 10.06 10.12 342,838 -0.13(-1.23%)
Sep 21, 2006 10.34 10.37 10.20 10.24 447,077 -0.09(-0.90%)
Sep 20, 2006 10.23 10.36 10.16 10.34 427,909 +0.16(+1.62%)
Sep 19, 2006 10.22 10.22 9.975 10.17 531,600 -0.04(-0.43%)
Sep 18, 2006 10.19 10.27 10.13 10.22 416,591 -0.10(-0.96%)
Sep 15, 2006 10.36 10.37 10.26 10.31 831,174 +0.00(+0.00%)
Sep 14, 2006 10.30 10.34 10.22 10.31 283,325 -0.03(-0.26%)
Sep 13, 2006 10.21 10.36 10.17 10.34 542,919 +0.08(+0.80%)
Sep 12, 2006 10.09 10.27 10.01 10.26 430,647 +0.19(+1.90%)
Sep 11, 2006 10.02 10.10 9.981 10.07 294,279 -0.01(-0.05%)
Sep 08, 2006 10.04 10.09 9.981 10.07 332,980 +0.03(+0.27%)
Sep 07, 2006 10.13 10.19 10.03 10.05 531,235 -0.13(-1.24%)
Sep 06, 2006 10.25 10.26 10.16 10.17 215,050 -0.16(-1.54%)
Sep 05, 2006 10.28 10.35 10.24 10.33 259,593 +0.09(+0.86%)
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.