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

Provident Financial Services (NY: PFS )

13.51 +0.14 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 30, 2005 9.634 9.683 9.585 9.623 410,439 +0.01(+0.06%)
Jun 29, 2005 9.568 9.634 9.525 9.618 255,977 +0.04(+0.40%)
Jun 28, 2005 9.393 9.579 9.393 9.579 342,519 +0.22(+2.34%)
Jun 27, 2005 9.327 9.421 9.256 9.360 491,870 +0.03(+0.29%)
Jun 24, 2005 9.404 9.453 9.327 9.333 358,039 -0.07(-0.76%)
Jun 23, 2005 9.563 9.585 9.404 9.404 350,736 -0.17(-1.77%)
Jun 22, 2005 9.612 9.640 9.514 9.574 353,292 +0.00(+0.00%)
Jun 21, 2005 9.547 9.612 9.508 9.574 211,062 +0.03(+0.29%)
Jun 20, 2005 9.596 9.629 9.519 9.547 336,677 -0.08(-0.85%)
Jun 17, 2005 9.711 9.711 9.590 9.629 621,319 -0.01(-0.06%)
Jun 16, 2005 9.579 9.656 9.536 9.634 306,186 +0.05(+0.51%)
Jun 15, 2005 9.536 9.585 9.415 9.585 344,163 +0.09(+0.92%)
Jun 14, 2005 9.448 9.530 9.442 9.497 297,787 +0.03(+0.35%)
Jun 13, 2005 9.421 9.519 9.344 9.464 387,982 +0.04(+0.41%)
Jun 10, 2005 9.481 9.497 9.322 9.426 475,438 -0.09(-0.92%)
Jun 09, 2005 9.311 9.514 9.201 9.514 922,211 -0.14(-1.47%)
Jun 08, 2005 9.651 9.716 9.623 9.656 272,044 +0.01(+0.06%)
Jun 07, 2005 9.727 9.787 9.651 9.651 558,329 -0.06(-0.62%)
Jun 06, 2005 9.694 9.749 9.656 9.711 282,451 +0.03(+0.28%)
Jun 03, 2005 9.749 9.804 9.667 9.683 613,103 -0.11(-1.12%)
Jun 02, 2005 9.749 9.820 9.701 9.793 647,976 +0.01(+0.06%)
Jun 01, 2005 9.722 9.831 9.645 9.787 285,372 +0.05(+0.51%)
May 31, 2005 9.705 9.771 9.683 9.738 352,379 +0.04(+0.40%)
May 27, 2005 9.749 9.787 9.689 9.700 250,499 -0.06(-0.62%)
May 26, 2005 9.694 9.771 9.585 9.760 230,050 +0.13(+1.37%)
May 25, 2005 9.711 9.722 9.547 9.629 293,040 -0.08(-0.85%)
May 24, 2005 9.700 9.771 9.645 9.711 263,097 -0.02(-0.17%)
May 23, 2005 9.722 9.766 9.651 9.727 263,280 +0.01(+0.11%)
May 20, 2005 9.749 9.749 9.656 9.716 153,184 -0.04(-0.45%)
May 19, 2005 9.744 9.804 9.623 9.760 162,678 -0.01(-0.06%)
May 18, 2005 9.760 9.815 9.645 9.766 1,588,262 +0.08(+0.85%)
May 17, 2005 9.536 9.793 9.475 9.683 363,881 +0.09(+0.97%)
May 16, 2005 9.437 9.629 9.431 9.590 205,037 +0.12(+1.27%)
May 13, 2005 9.519 9.574 9.415 9.470 318,601 -0.02(-0.23%)
May 12, 2005 9.519 9.607 9.475 9.492 279,164 -0.06(-0.63%)
May 11, 2005 9.442 9.612 9.442 9.552 403,136 +0.05(+0.52%)
May 10, 2005 9.530 9.634 9.464 9.503 399,119 -0.05(-0.57%)
May 09, 2005 9.481 9.590 9.448 9.557 312,029 +0.05(+0.52%)
May 06, 2005 9.530 9.557 9.431 9.508 392,911 +0.04(+0.40%)
May 05, 2005 9.508 9.689 9.437 9.470 513,232 -0.09(-0.97%)
May 04, 2005 9.497 9.651 9.497 9.563 615,842 +0.07(+0.69%)
May 03, 2005 9.519 9.640 9.431 9.497 479,272 -0.05(-0.57%)
May 02, 2005 9.338 9.579 9.338 9.552 709,322 +0.25(+2.65%)
Apr 29, 2005 9.201 9.399 9.037 9.306 648,889 +0.15(+1.61%)
Apr 28, 2005 8.988 9.393 8.950 9.158 1,048,921 +0.17(+1.89%)
Apr 27, 2005 8.736 9.004 8.681 8.988 645,602 +0.21(+2.37%)
Apr 26, 2005 8.878 8.955 8.763 8.780 333,025 -0.10(-1.11%)
Apr 25, 2005 8.867 8.977 8.807 8.878 1,005,284 +0.02(+0.19%)
Apr 22, 2005 8.900 8.911 8.763 8.862 671,346 -0.02(-0.19%)
Apr 21, 2005 8.982 9.004 8.829 8.878 573,300 +0.03(+0.31%)
Apr 20, 2005 8.977 9.037 8.796 8.851 536,602 -0.15(-1.64%)
Apr 19, 2005 8.993 9.037 8.845 8.999 609,269 +0.01(+0.06%)
Apr 18, 2005 8.971 9.103 8.900 8.993 543,722 +0.05(+0.55%)
Apr 15, 2005 9.141 9.229 8.900 8.944 447,320 -0.19(-2.10%)
Apr 14, 2005 9.212 9.289 9.119 9.136 249,769 -0.12(-1.30%)
Apr 13, 2005 9.311 9.399 9.191 9.256 252,325 -0.19(-2.03%)
Apr 12, 2005 9.201 9.459 9.136 9.448 248,673 +0.19(+2.07%)
Apr 11, 2005 9.377 9.404 9.251 9.256 225,851 -0.13(-1.40%)
Apr 08, 2005 9.453 9.475 9.311 9.388 246,117 -0.02(-0.23%)
Apr 07, 2005 9.366 9.574 9.295 9.410 205,584 +0.02(+0.23%)
Apr 06, 2005 9.366 9.530 9.366 9.388 183,675 +0.05(+0.53%)
Apr 05, 2005 9.404 9.486 9.295 9.338 108,452 -0.07(-0.70%)
Apr 04, 2005 9.256 9.481 9.152 9.404 282,085 +0.12(+1.30%)
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.