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

Provident Financial Services (NY: PFS )

14.11 -0.29 (-2.01%)
Streaming Delayed Price Updated: 12:49 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 (%)
Feb 28, 2006 10.28 10.27 10.12 10.19 749,855 -0.09(-0.91%)
Feb 27, 2006 10.29 10.35 10.20 10.28 193,169 -0.01(-0.05%)
Feb 24, 2006 10.25 10.29 10.11 10.29 407,883 +0.02(+0.16%)
Feb 23, 2006 10.28 10.33 10.19 10.27 311,298 +0.00(+0.00%)
Feb 22, 2006 10.20 10.31 10.15 10.27 489,314 +0.11(+1.08%)
Feb 21, 2006 10.19 10.26 10.05 10.16 460,649 -0.05(-0.54%)
Feb 17, 2006 10.30 10.30 10.15 10.21 301,622 -0.06(-0.59%)
Feb 16, 2006 10.21 10.30 10.16 10.28 282,451 +0.07(+0.70%)
Feb 15, 2006 10.13 10.21 10.08 10.20 403,501 +0.13(+1.25%)
Feb 14, 2006 9.968 10.16 9.941 10.08 448,416 +0.14(+1.38%)
Feb 13, 2006 9.930 9.985 9.892 9.941 483,289 -0.03(-0.33%)
Feb 10, 2006 9.996 10.04 9.881 9.974 495,704 +0.02(+0.22%)
Feb 09, 2006 10.01 10.04 9.919 9.952 389,990 -0.02(-0.22%)
Feb 08, 2006 9.996 9.996 9.864 9.974 576,587 -0.01(-0.05%)
Feb 07, 2006 9.990 10.06 9.913 9.979 689,239 +0.01(+0.05%)
Feb 06, 2006 10.02 10.07 9.820 9.974 663,130 +0.00(+0.00%)
Feb 03, 2006 10.00 10.06 9.919 9.974 921,298 -0.10(-1.03%)
Feb 02, 2006 10.11 10.24 9.924 10.08 754,237 -0.01(-0.05%)
Feb 01, 2006 9.968 10.12 9.946 10.08 460,101 +0.06(+0.60%)
Jan 31, 2006 10.03 10.12 9.919 10.02 520,535 -0.07(-0.65%)
Jan 30, 2006 10.14 10.14 9.979 10.09 654,366 +0.00(+0.00%)
Jan 27, 2006 10.21 10.15 9.935 10.09 1,293,943 -0.13(-1.23%)
Jan 26, 2006 10.35 10.49 10.20 10.21 2,177,448 -0.14(-1.32%)
Jan 25, 2006 10.37 10.40 10.25 10.35 1,096,574 +0.01(+0.11%)
Jan 24, 2006 10.25 10.38 10.13 10.34 588,272 +0.12(+1.18%)
Jan 23, 2006 10.20 10.28 10.15 10.22 563,624 +0.03(+0.27%)
Jan 20, 2006 10.24 10.28 10.16 10.19 851,187 -0.02(-0.16%)
Jan 19, 2006 10.25 10.31 10.12 10.21 871,271 +0.00(+0.00%)
Jan 18, 2006 10.19 10.29 10.15 10.21 992,686 -0.04(-0.37%)
Jan 17, 2006 10.32 10.32 10.21 10.25 1,423,210 -0.14(-1.32%)
Jan 13, 2006 10.31 10.39 10.30 10.38 538,610 +0.06(+0.58%)
Jan 12, 2006 10.30 10.36 10.28 10.32 406,240 +0.02(+0.21%)
Jan 11, 2006 10.28 10.31 10.21 10.30 386,339 +0.01(+0.11%)
Jan 10, 2006 10.27 10.31 10.24 10.29 443,121 +0.01(+0.05%)
Jan 09, 2006 10.26 10.31 10.19 10.29 509,215 +0.04(+0.37%)
Jan 06, 2006 10.27 10.29 10.13 10.25 276,425 +0.02(+0.16%)
Jan 05, 2006 10.22 10.26 10.18 10.23 244,474 -0.01(-0.11%)
Jan 04, 2006 10.17 10.27 10.11 10.24 391,816 +0.10(+0.97%)
Jan 03, 2006 10.14 10.19 9.913 10.14 520,717 +0.01(+0.05%)
Dec 30, 2005 10.17 10.23 10.11 10.14 237,353 -0.10(-1.02%)
Dec 29, 2005 10.30 10.35 10.24 10.24 351,101 -0.07(-0.69%)
Dec 28, 2005 10.20 10.35 10.20 10.31 259,080 +0.10(+0.97%)
Dec 27, 2005 10.40 10.41 10.17 10.21 227,494 -0.15(-1.48%)
Dec 23, 2005 10.30 10.41 10.30 10.37 224,938 +0.08(+0.80%)
Dec 22, 2005 10.27 10.38 10.18 10.29 356,213 +0.05(+0.54%)
Dec 21, 2005 10.24 10.36 10.16 10.23 227,677 +0.03(+0.27%)
Dec 20, 2005 10.17 10.27 10.11 10.20 165,965 +0.02(+0.16%)
Dec 19, 2005 10.37 10.37 10.16 10.19 319,697 -0.22(-2.11%)
Dec 16, 2005 10.26 10.41 10.26 10.41 949,050 +0.18(+1.77%)
Dec 15, 2005 10.33 10.40 10.19 10.23 324,444 -0.09(-0.85%)
Dec 14, 2005 10.25 10.41 10.23 10.31 317,871 +0.08(+0.80%)
Dec 13, 2005 10.14 10.28 10.14 10.23 394,190 +0.10(+0.97%)
Dec 12, 2005 10.11 10.18 10.04 10.13 319,697 +0.04(+0.38%)
Dec 09, 2005 10.04 10.13 9.957 10.09 332,112 +0.05(+0.55%)
Dec 08, 2005 9.985 10.13 9.946 10.04 709,870 +0.06(+0.60%)
Dec 07, 2005 9.985 10.01 9.913 9.979 476,350 +0.03(+0.33%)
Dec 06, 2005 9.979 10.02 9.919 9.946 275,878 -0.01(-0.11%)
Dec 05, 2005 9.946 9.990 9.820 9.957 329,739 -0.04(-0.38%)
Dec 02, 2005 9.957 9.996 9.859 9.996 239,362 +0.02(+0.22%)
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.