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

Provident Financial Services (NY: PFS )

18.86 -0.58 (-2.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2020 11.02 11.02 10.45 10.52 485,265 -0.52(-4.75%)
May 28, 2020 12.07 12.07 10.94 11.04 354,840 -0.77(-6.49%)
May 27, 2020 10.99 11.89 10.99 11.81 422,282 +1.07(+9.92%)
May 26, 2020 10.55 10.85 10.44 10.74 307,736 +0.66(+6.57%)
May 22, 2020 10.32 10.32 9.861 10.08 183,028 -0.19(-1.81%)
May 21, 2020 10.35 10.54 10.22 10.26 224,830 -0.10(-1.01%)
May 20, 2020 10.14 10.48 10.09 10.37 392,678 +0.46(+4.64%)
May 19, 2020 10.40 10.40 9.894 9.910 334,519 -0.45(-4.36%)
May 18, 2020 9.805 10.42 9.797 10.36 783,307 +1.04(+11.17%)
May 15, 2020 9.135 9.345 8.869 9.321 1,654,811 +0.19(+2.03%)
May 14, 2020 8.893 9.280 8.510 9.135 586,021 -0.06(-0.61%)
May 13, 2020 9.429 9.429 8.994 9.192 476,343 -0.38(-3.97%)
May 12, 2020 10.16 10.19 9.540 9.571 477,209 -0.63(-6.20%)
May 11, 2020 10.41 10.45 10.09 10.20 634,560 -0.42(-3.95%)
May 08, 2020 10.49 10.76 10.35 10.62 550,943 +0.45(+4.43%)
May 07, 2020 10.17 10.53 10.09 10.17 381,537 +0.15(+1.50%)
May 06, 2020 10.22 10.30 9.967 10.02 524,526 -0.14(-1.40%)
May 05, 2020 10.70 10.73 10.13 10.16 446,629 -0.25(-2.36%)
May 04, 2020 10.50 10.59 10.28 10.41 334,053 -0.40(-3.66%)
May 01, 2020 10.90 11.20 10.50 10.81 357,645 -0.55(-4.81%)
Apr 30, 2020 11.86 12.28 11.31 11.35 533,949 -1.38(-10.81%)
Apr 29, 2020 12.13 13.04 12.00 12.73 368,227 +1.05(+9.01%)
Apr 28, 2020 11.71 11.90 11.52 11.68 327,522 +0.44(+3.87%)
Apr 27, 2020 10.62 11.45 10.53 11.24 294,848 +0.70(+6.60%)
Apr 24, 2020 10.65 10.81 10.40 10.54 239,062 +0.05(+0.45%)
Apr 23, 2020 10.24 10.74 10.24 10.50 285,735 +0.21(+2.08%)
Apr 22, 2020 10.69 10.69 10.14 10.28 287,591 -0.11(-1.07%)
Apr 21, 2020 9.959 10.47 9.896 10.39 290,194 -0.02(-0.23%)
Apr 20, 2020 10.25 10.77 10.16 10.42 312,028 -0.14(-1.35%)
Apr 17, 2020 10.05 10.67 10.05 10.56 322,753 +0.87(+8.98%)
Apr 16, 2020 10.22 10.54 9.468 9.690 389,806 -0.56(-5.48%)
Apr 15, 2020 10.46 10.64 10.15 10.25 342,598 -0.80(-7.23%)
Apr 14, 2020 11.35 11.48 10.80 11.05 385,113 -0.04(-0.36%)
Apr 13, 2020 11.77 12.09 10.99 11.09 344,171 -0.78(-6.60%)
Apr 09, 2020 11.18 11.94 10.92 11.87 645,885 +1.10(+10.21%)
Apr 08, 2020 10.63 10.95 10.44 10.77 460,764 +0.34(+3.26%)
Apr 07, 2020 10.65 11.07 10.30 10.43 657,442 +0.18(+1.77%)
Apr 06, 2020 10.31 10.45 9.998 10.25 477,551 +0.44(+4.43%)
Apr 03, 2020 10.18 10.45 9.579 9.816 533,117 -0.55(-5.34%)
Apr 02, 2020 9.927 10.63 9.888 10.37 585,898 +0.25(+2.50%)
Apr 01, 2020 9.658 10.16 9.627 10.12 534,366 -0.06(-0.54%)
Mar 31, 2020 10.34 10.49 9.888 10.17 618,469 -0.31(-2.94%)
Mar 30, 2020 10.55 10.65 9.880 10.48 529,116 -0.07(-0.67%)
Mar 27, 2020 9.856 10.65 9.761 10.55 617,061 +0.20(+1.91%)
Mar 26, 2020 9.342 10.35 9.334 10.35 503,033 +1.04(+11.12%)
Mar 25, 2020 9.706 9.986 9.073 9.318 643,717 -0.41(-4.23%)
Mar 24, 2020 9.089 9.729 8.883 9.729 581,497 +1.13(+13.16%)
Mar 23, 2020 8.226 8.725 7.760 8.598 479,467 +0.35(+4.22%)
Mar 20, 2020 8.321 8.432 7.728 8.250 1,003,909 -0.06(-0.76%)
Mar 19, 2020 7.467 8.654 7.159 8.313 1,060,330 +0.65(+8.46%)
Mar 18, 2020 9.690 10.07 7.562 7.665 663,799 -2.69(-25.97%)
Mar 17, 2020 9.753 10.39 9.650 10.35 944,787 +0.61(+6.25%)
Mar 16, 2020 10.28 10.92 9.737 9.745 503,967 -1.95(-16.64%)
Mar 13, 2020 11.34 11.69 10.56 11.69 1,140,950 +1.01(+9.48%)
Mar 12, 2020 11.79 11.98 10.47 10.68 1,128,090 -2.20(-17.08%)
Mar 11, 2020 13.34 13.45 12.74 12.88 376,800 -0.84(-6.11%)
Mar 10, 2020 14.20 14.39 13.28 13.72 438,008 -0.12(-0.86%)
Mar 09, 2020 14.44 14.78 13.76 13.83 337,593 -1.76(-11.26%)
Mar 06, 2020 15.13 15.80 14.87 15.59 408,972 -0.06(-0.35%)
Mar 05, 2020 16.09 16.10 15.49 15.65 670,356 -0.81(-4.90%)
Mar 04, 2020 16.48 16.58 15.96 16.45 228,375 +0.14(+0.87%)
Mar 03, 2020 16.48 16.70 15.95 16.31 413,931 -0.25(-1.48%)
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.