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

Provident Financial Services (NY: PFS )

14.27 -0.13 (-0.90%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Feb 28, 2005 9.749 9.842 9.694 9.760 727,763 -0.02(-0.17%)
Feb 25, 2005 9.804 9.848 9.700 9.777 383,600 +0.02(+0.22%)
Feb 24, 2005 9.804 9.815 9.700 9.755 311,846 -0.04(-0.39%)
Feb 23, 2005 9.859 9.859 9.733 9.793 325,722 -0.03(-0.33%)
Feb 22, 2005 9.941 10.01 9.787 9.826 365,524 -0.13(-1.32%)
Feb 18, 2005 9.957 10.01 9.913 9.957 304,543 +0.01(+0.11%)
Feb 17, 2005 10.01 10.18 9.946 9.946 401,310 -0.09(-0.87%)
Feb 16, 2005 9.968 10.10 9.952 10.03 236,075 +0.04(+0.38%)
Feb 15, 2005 9.864 10.09 9.913 9.996 455,902 +0.09(+0.94%)
Feb 14, 2005 9.892 9.919 9.853 9.903 170,894 -0.02(-0.17%)
Feb 11, 2005 9.793 9.924 9.694 9.919 322,618 +0.11(+1.12%)
Feb 10, 2005 9.722 9.815 9.689 9.809 266,931 +0.08(+0.84%)
Feb 09, 2005 9.831 9.903 9.722 9.727 302,534 -0.16(-1.61%)
Feb 08, 2005 9.908 9.935 9.820 9.886 565,632 -0.04(-0.44%)
Feb 07, 2005 9.886 9.935 9.875 9.930 272,591 -0.01(-0.06%)
Feb 04, 2005 9.859 9.957 9.842 9.935 267,662 +0.05(+0.50%)
Feb 03, 2005 9.952 9.952 9.804 9.886 443,121 -0.08(-0.82%)
Feb 02, 2005 9.903 9.974 9.870 9.968 254,151 +0.04(+0.39%)
Feb 01, 2005 9.870 9.957 9.853 9.930 408,431 +0.03(+0.33%)
Jan 31, 2005 9.859 9.963 9.777 9.897 382,322 +0.04(+0.39%)
Jan 28, 2005 9.782 9.913 9.782 9.859 648,706 +0.08(+0.78%)
Jan 27, 2005 9.968 10.13 9.782 9.782 327,913 -0.14(-1.38%)
Jan 26, 2005 9.760 9.924 9.749 9.919 423,585 +0.16(+1.63%)
Jan 25, 2005 9.738 9.777 9.590 9.760 291,397 +0.07(+0.68%)
Jan 24, 2005 9.815 9.831 9.672 9.694 301,987 -0.10(-1.06%)
Jan 21, 2005 9.815 9.886 9.755 9.798 158,844 -0.02(-0.17%)
Jan 20, 2005 9.815 9.892 9.727 9.815 598,131 -0.04(-0.39%)
Jan 19, 2005 9.924 9.924 9.804 9.853 292,127 -0.05(-0.50%)
Jan 18, 2005 9.815 9.941 9.733 9.903 344,163 +0.04(+0.39%)
Jan 14, 2005 9.859 9.881 9.820 9.864 215,992 +0.03(+0.28%)
Jan 13, 2005 9.930 9.985 9.815 9.837 383,417 -0.06(-0.61%)
Jan 12, 2005 10.03 10.03 9.766 9.897 573,848 -0.16(-1.58%)
Jan 11, 2005 10.04 10.12 9.996 10.06 321,523 -0.04(-0.43%)
Jan 10, 2005 10.11 10.19 10.06 10.10 342,519 -0.01(-0.11%)
Jan 07, 2005 10.32 10.32 10.08 10.11 367,898 -0.16(-1.60%)
Jan 06, 2005 10.38 10.38 10.25 10.28 524,552 -0.03(-0.26%)
Jan 05, 2005 10.31 10.41 10.19 10.30 647,610 +0.00(+0.00%)
Jan 04, 2005 10.51 10.53 10.30 10.30 360,412 -0.18(-1.72%)
Jan 03, 2005 10.60 10.63 10.41 10.48 463,752 -0.13(-1.19%)
Dec 31, 2004 10.57 10.66 10.46 10.61 346,354 +0.05(+0.47%)
Dec 30, 2004 10.57 10.61 10.51 10.56 270,035 +0.00(+0.00%)
Dec 29, 2004 10.59 10.63 10.53 10.56 180,206 -0.03(-0.26%)
Dec 28, 2004 10.38 10.59 10.38 10.59 618,215 +0.18(+1.74%)
Dec 27, 2004 10.41 10.46 10.30 10.41 274,782 -0.02(-0.21%)
Dec 23, 2004 10.55 10.57 10.39 10.43 130,727 -0.10(-0.94%)
Dec 22, 2004 10.40 10.60 10.32 10.53 504,103 +0.18(+1.69%)
Dec 21, 2004 10.21 10.35 10.21 10.35 411,352 +0.18(+1.78%)
Dec 20, 2004 10.28 10.30 10.12 10.17 219,461 -0.10(-0.96%)
Dec 17, 2004 10.36 10.38 10.19 10.27 278,799 -0.04(-0.42%)
Dec 16, 2004 10.49 10.57 10.25 10.31 261,089 -0.20(-1.88%)
Dec 15, 2004 10.48 10.52 10.30 10.51 363,334 -0.02(-0.21%)
Dec 14, 2004 10.43 10.54 10.40 10.53 346,719 +0.10(+0.95%)
Dec 13, 2004 10.27 10.43 10.17 10.43 608,538 +0.26(+2.58%)
Dec 10, 2004 10.07 10.24 9.968 10.17 403,684 +0.13(+1.25%)
Dec 09, 2004 10.20 10.20 9.996 10.04 335,764 -0.12(-1.13%)
Dec 08, 2004 9.968 10.16 9.908 10.16 547,191 +0.22(+2.20%)
Dec 07, 2004 10.43 10.48 9.892 9.941 1,248,298 -0.43(-4.17%)
Dec 06, 2004 10.49 10.50 10.32 10.37 625,336 -0.26(-2.47%)
Dec 03, 2004 10.75 10.75 10.63 10.64 147,341 -0.08(-0.72%)
Dec 02, 2004 10.73 10.76 10.71 10.71 247,943 -0.04(-0.41%)
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.