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

Provident Financial Services (NY: PFS )

18.83 -0.03 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2003 8.180 8.268 8.174 8.253 373,949 +0.07(+0.89%)
Mar 28, 2003 8.117 8.242 8.112 8.180 260,347 +0.07(+0.90%)
Mar 27, 2003 7.919 8.169 7.919 8.107 892,537 -0.14(-1.65%)
Mar 26, 2003 8.211 8.242 8.154 8.242 227,013 +0.05(+0.64%)
Mar 25, 2003 8.117 8.216 8.107 8.190 342,723 +0.07(+0.90%)
Mar 24, 2003 8.164 8.164 8.034 8.117 85,441 -0.04(-0.51%)
Mar 21, 2003 8.044 8.164 7.997 8.159 335,635 +0.12(+1.49%)
Mar 20, 2003 8.034 8.049 7.987 8.039 163,411 +0.01(+0.06%)
Mar 19, 2003 8.044 8.065 7.987 8.034 113,985 -0.01(-0.13%)
Mar 18, 2003 8.013 8.049 7.997 8.044 237,358 +0.03(+0.39%)
Mar 17, 2003 8.018 8.054 7.913 8.013 215,710 +0.01(+0.07%)
Mar 14, 2003 7.955 8.060 7.955 8.007 214,753 +0.00(+0.00%)
Mar 13, 2003 7.966 8.007 7.945 8.007 188,890 +0.05(+0.66%)
Mar 12, 2003 7.945 7.997 7.913 7.955 197,511 -0.04(-0.52%)
Mar 11, 2003 8.013 8.080 7.950 7.997 264,561 -0.01(-0.13%)
Mar 10, 2003 8.086 8.086 7.987 8.007 207,664 -0.08(-0.97%)
Mar 07, 2003 7.981 8.091 7.966 8.086 344,639 +0.07(+0.85%)
Mar 06, 2003 7.960 8.018 7.908 8.018 591,576 +0.03(+0.39%)
Mar 05, 2003 7.960 8.002 7.919 7.987 265,519 +0.03(+0.39%)
Mar 04, 2003 7.987 8.013 7.924 7.955 273,757 -0.06(-0.72%)
Mar 03, 2003 7.971 8.039 7.934 8.013 252,301 +0.05(+0.66%)
Feb 28, 2003 7.934 7.966 7.929 7.960 399,429 +0.03(+0.33%)
Feb 27, 2003 7.919 7.945 7.903 7.934 320,692 +0.02(+0.20%)
Feb 26, 2003 7.934 7.934 7.893 7.919 296,171 -0.02(-0.20%)
Feb 25, 2003 7.960 7.960 7.903 7.934 403,452 -0.02(-0.20%)
Feb 24, 2003 7.971 7.971 7.934 7.950 321,650 -0.02(-0.26%)
Feb 21, 2003 7.908 7.971 7.903 7.971 224,523 +0.03(+0.33%)
Feb 20, 2003 7.908 8.013 7.908 7.945 665,906 +0.02(+0.20%)
Feb 19, 2003 7.893 7.934 7.877 7.929 301,727 +0.03(+0.33%)
Feb 18, 2003 7.934 7.934 7.882 7.903 175,097 -0.01(-0.07%)
Feb 14, 2003 7.861 7.919 7.830 7.908 689,853 +0.06(+0.80%)
Feb 13, 2003 7.856 7.882 7.840 7.846 461,690 -0.06(-0.79%)
Feb 12, 2003 7.830 7.908 7.830 7.908 1,648,100 +0.08(+1.00%)
Feb 11, 2003 7.908 7.929 7.819 7.830 2,196,764 -0.07(-0.92%)
Feb 10, 2003 7.976 8.013 7.726 7.903 1,877,029 -0.08(-1.05%)
Feb 07, 2003 8.065 8.080 7.960 7.987 898,093 -0.08(-1.03%)
Feb 06, 2003 8.039 8.086 8.039 8.070 704,604 -0.02(-0.19%)
Feb 05, 2003 8.096 8.117 8.075 8.086 380,463 -0.03(-0.32%)
Feb 04, 2003 8.101 8.122 8.080 8.112 575,867 +0.01(+0.06%)
Feb 03, 2003 8.075 8.117 8.075 8.107 557,668 +0.04(+0.45%)
Jan 31, 2003 8.028 8.127 8.028 8.070 825,486 +0.03(+0.39%)
Jan 30, 2003 8.180 8.206 8.039 8.039 619,737 -0.09(-1.09%)
Jan 29, 2003 8.086 8.154 8.065 8.127 1,116,294 +0.00(+0.00%)
Jan 28, 2003 8.101 8.169 8.101 8.127 877,211 +0.02(+0.26%)
Jan 27, 2003 8.112 8.148 8.091 8.107 900,775 -0.06(-0.77%)
Jan 24, 2003 8.195 8.195 8.096 8.169 1,187,367 +0.00(+0.00%)
Jan 23, 2003 8.133 8.169 8.049 8.169 1,210,548 +0.07(+0.84%)
Jan 22, 2003 8.091 8.138 7.987 8.101 2,382,015 -0.03(-0.32%)
Jan 21, 2003 8.195 8.263 8.101 8.127 2,409,410 -0.15(-1.77%)
Jan 17, 2003 8.013 8.352 7.971 8.274 4,261,918 +0.18(+2.26%)
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.