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

Provident Financial Services (NY: PFS )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2003 10.61 10.61 10.36 10.46 527,591 -0.15(-1.43%)
Jul 30, 2003 10.43 10.62 10.43 10.61 451,728 +0.19(+1.85%)
Jul 29, 2003 10.41 10.47 10.35 10.41 601,346 +0.10(+1.01%)
Jul 28, 2003 9.991 10.35 9.923 10.31 835,640 +0.35(+3.51%)
Jul 25, 2003 9.939 10.02 9.918 9.960 195,978 +0.04(+0.42%)
Jul 24, 2003 9.866 10.01 9.866 9.918 556,901 +0.03(+0.26%)
Jul 23, 2003 9.751 9.892 9.693 9.892 240,615 +0.16(+1.66%)
Jul 22, 2003 9.657 9.751 9.620 9.730 214,944 +0.10(+1.03%)
Jul 21, 2003 9.866 9.866 9.615 9.631 232,952 -0.05(-0.54%)
Jul 18, 2003 9.553 9.683 9.532 9.683 222,990 +0.12(+1.26%)
Jul 17, 2003 9.667 9.673 9.542 9.563 152,875 -0.13(-1.35%)
Jul 16, 2003 9.605 9.798 9.605 9.693 252,684 +0.05(+0.49%)
Jul 15, 2003 9.782 9.782 9.568 9.646 307,665 -0.14(-1.39%)
Jul 14, 2003 9.840 9.840 9.693 9.782 251,151 -0.03(-0.32%)
Jul 11, 2003 9.787 9.845 9.761 9.813 638,320 +0.03(+0.27%)
Jul 10, 2003 9.693 9.787 9.553 9.787 467,245 +0.04(+0.43%)
Jul 09, 2003 9.876 9.892 9.735 9.746 310,730 -0.08(-0.80%)
Jul 08, 2003 9.855 9.855 9.761 9.824 395,597 -0.01(-0.05%)
Jul 07, 2003 9.787 9.871 9.787 9.829 431,038 +0.06(+0.64%)
Jul 03, 2003 9.866 9.913 9.761 9.767 280,079 -0.12(-1.21%)
Jul 02, 2003 9.975 10.04 9.855 9.887 567,246 -0.08(-0.84%)
Jul 01, 2003 9.996 10.03 9.902 9.970 542,725 +0.03(+0.26%)
Jun 30, 2003 9.970 10.10 9.892 9.944 3,545,628 +0.06(+0.63%)
Jun 27, 2003 9.970 9.970 9.824 9.881 502,686 -0.03(-0.26%)
Jun 26, 2003 9.907 9.970 9.902 9.907 602,879 +0.00(+0.00%)
Jun 25, 2003 9.907 9.934 9.777 9.907 547,706 +0.03(+0.26%)
Jun 24, 2003 9.720 9.881 9.720 9.881 747,516 +0.18(+1.88%)
Jun 23, 2003 9.735 9.735 9.610 9.699 186,974 -0.03(-0.32%)
Jun 20, 2003 9.620 9.730 9.553 9.730 225,289 +0.18(+1.86%)
Jun 19, 2003 9.526 9.605 9.453 9.553 1,568,214 +0.01(+0.05%)
Jun 18, 2003 9.918 9.918 9.526 9.547 399,429 -0.37(-3.69%)
Jun 17, 2003 9.902 9.918 9.772 9.913 383,911 +0.04(+0.37%)
Jun 16, 2003 9.918 9.944 9.845 9.876 397,513 -0.02(-0.16%)
Jun 13, 2003 9.840 9.944 9.761 9.892 321,650 +0.08(+0.80%)
Jun 12, 2003 9.819 9.840 9.803 9.813 273,565 -0.01(-0.11%)
Jun 11, 2003 9.876 9.881 9.824 9.824 134,100 -0.03(-0.32%)
Jun 10, 2003 9.850 9.876 9.850 9.855 207,473 +0.03(+0.32%)
Jun 09, 2003 9.928 9.928 9.813 9.824 206,706 -0.12(-1.21%)
Jun 06, 2003 9.918 9.960 9.918 9.944 218,967 +0.03(+0.26%)
Jun 05, 2003 9.892 9.960 9.813 9.918 191,189 +0.05(+0.53%)
Jun 04, 2003 9.813 9.913 9.813 9.866 326,631 +0.05(+0.53%)
Jun 03, 2003 9.813 9.860 9.667 9.813 303,451 -0.04(-0.37%)
Jun 02, 2003 9.553 9.892 9.547 9.850 615,140 +0.35(+3.68%)
May 30, 2003 9.709 9.709 9.396 9.500 1,621,088 -0.18(-1.89%)
May 29, 2003 9.960 9.960 9.683 9.683 508,242 -0.23(-2.37%)
May 28, 2003 9.840 9.939 9.840 9.918 241,381 +0.04(+0.37%)
May 27, 2003 9.928 9.928 9.662 9.881 872,230 -0.09(-0.89%)
May 23, 2003 10.03 10.12 9.944 9.970 697,133 -0.01(-0.05%)
May 22, 2003 9.824 9.996 9.824 9.975 439,659 +0.16(+1.59%)
May 21, 2003 9.761 9.840 9.740 9.819 277,205 +0.07(+0.75%)
May 20, 2003 9.537 9.782 9.537 9.746 672,611 +0.21(+2.19%)
May 19, 2003 9.631 9.652 9.537 9.537 595,216 -0.11(-1.14%)
May 16, 2003 9.646 9.652 9.626 9.646 438,701 +0.01(+0.05%)
May 15, 2003 9.631 9.678 9.605 9.641 504,985 +0.05(+0.49%)
May 14, 2003 9.646 9.652 9.579 9.594 370,693 -0.02(-0.16%)
May 13, 2003 9.573 9.610 9.526 9.610 622,802 +0.02(+0.16%)
May 12, 2003 9.526 9.610 9.526 9.594 417,053 +0.09(+0.99%)
May 09, 2003 9.396 9.516 9.396 9.500 417,437 +0.10(+1.11%)
May 08, 2003 9.396 9.396 9.323 9.396 639,278 +0.00(+0.00%)
May 07, 2003 9.370 9.396 9.239 9.396 506,326 +0.03(+0.28%)
May 06, 2003 9.396 9.406 9.354 9.370 475,866 -0.05(-0.55%)
May 05, 2003 9.370 9.422 9.281 9.422 699,432 +0.16(+1.69%)
May 02, 2003 8.952 9.265 8.952 9.265 480,464 +0.34(+3.86%)
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.