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

Provident Financial Services (NY: PFS )

19.09 -0.35 (-1.80%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
Aug 31, 2004 9.293 9.345 9.141 9.324 608,161 +0.08(+0.90%)
Aug 30, 2004 9.319 9.324 9.094 9.241 928,044 -0.10(-1.12%)
Aug 27, 2004 9.241 9.345 9.136 9.345 647,428 +0.14(+1.47%)
Aug 26, 2004 9.335 9.335 9.194 9.209 608,927 -0.13(-1.34%)
Aug 25, 2004 9.162 9.350 9.141 9.335 552,804 +0.16(+1.71%)
Aug 24, 2004 9.261 9.329 9.162 9.178 442,856 -0.05(-0.57%)
Aug 23, 2004 9.293 9.345 9.183 9.230 1,097,372 -0.11(-1.23%)
Aug 20, 2004 9.147 9.355 9.136 9.345 616,780 +0.21(+2.29%)
Aug 19, 2004 9.058 9.188 9.037 9.136 752,587 -0.05(-0.57%)
Aug 18, 2004 9.058 9.188 8.980 9.188 566,212 +0.10(+1.09%)
Aug 17, 2004 9.131 9.277 9.016 9.089 996,426 -0.02(-0.17%)
Aug 16, 2004 8.990 9.136 8.969 9.105 500,895 +0.11(+1.28%)
Aug 13, 2004 8.969 9.032 8.880 8.990 510,472 +0.02(+0.23%)
Aug 12, 2004 8.886 9.027 8.875 8.969 706,233 +0.03(+0.35%)
Aug 11, 2004 8.807 8.953 8.745 8.938 529,244 +0.05(+0.59%)
Aug 10, 2004 8.880 9.058 8.687 8.886 1,000,832 +0.03(+0.29%)
Aug 09, 2004 8.985 9.058 8.859 8.859 631,146 -0.12(-1.34%)
Aug 06, 2004 8.891 9.162 8.875 8.980 583,834 +0.09(+1.06%)
Aug 05, 2004 9.032 9.089 8.880 8.886 597,817 -0.17(-1.90%)
Aug 04, 2004 8.943 9.094 8.823 9.058 705,084 +0.12(+1.34%)
Aug 03, 2004 9.225 9.225 8.933 8.938 1,074,961 -0.28(-3.06%)
Aug 02, 2004 9.214 9.261 8.943 9.220 752,396 +0.01(+0.06%)
Jul 30, 2004 9.303 9.319 9.068 9.214 750,480 -0.03(-0.28%)
Jul 29, 2004 9.178 9.277 9.011 9.241 772,700 +0.13(+1.43%)
Jul 28, 2004 9.089 9.183 8.859 9.110 1,077,259 +0.09(+0.98%)
Jul 27, 2004 8.959 9.126 8.833 9.021 978,038 +0.06(+0.70%)
Jul 26, 2004 8.927 9.016 8.844 8.959 495,340 +0.01(+0.06%)
Jul 23, 2004 8.980 9.068 8.849 8.953 529,627 -0.06(-0.69%)
Jul 22, 2004 8.980 9.120 8.901 9.016 530,201 +0.00(+0.00%)
Jul 21, 2004 9.204 9.319 9.016 9.016 655,281 -0.19(-2.04%)
Jul 20, 2004 9.032 9.204 8.974 9.204 426,383 +0.14(+1.56%)
Jul 19, 2004 9.120 9.136 8.933 9.063 528,477 -0.03(-0.34%)
Jul 16, 2004 8.933 9.120 8.896 9.094 899,504 +0.16(+1.75%)
Jul 15, 2004 8.870 8.995 8.854 8.938 406,079 +0.07(+0.82%)
Jul 14, 2004 8.839 8.901 8.797 8.865 419,104 +0.02(+0.18%)
Jul 13, 2004 8.865 8.875 8.797 8.849 543,610 +0.01(+0.06%)
Jul 12, 2004 8.980 9.115 8.797 8.844 1,558,999 +0.02(+0.18%)
Jul 09, 2004 8.933 9.006 8.828 8.828 329,460 -0.05(-0.59%)
Jul 08, 2004 8.974 9.084 8.870 8.880 579,620 -0.11(-1.28%)
Jul 07, 2004 9.058 9.141 8.990 8.995 479,633 -0.09(-0.98%)
Jul 06, 2004 9.084 9.126 8.980 9.084 420,062 -0.03(-0.34%)
Jul 02, 2004 9.042 9.162 9.037 9.115 207,253 +0.13(+1.39%)
Jul 01, 2004 9.136 9.267 8.990 8.990 420,636 -0.17(-1.88%)
Jun 30, 2004 9.053 9.251 9.011 9.162 593,220 +0.11(+1.27%)
Jun 29, 2004 9.037 9.063 8.906 9.047 528,286 +0.01(+0.12%)
Jun 28, 2004 9.006 9.073 8.953 9.037 411,442 +0.08(+0.93%)
Jun 25, 2004 8.943 9.021 8.922 8.953 781,511 +0.02(+0.18%)
Jun 24, 2004 9.042 9.100 8.933 8.938 613,524 -0.12(-1.33%)
Jun 23, 2004 9.089 9.100 8.927 9.058 657,963 -0.04(-0.46%)
Jun 22, 2004 9.058 9.100 8.964 9.100 485,954 -0.01(-0.11%)
Jun 21, 2004 9.136 9.246 9.084 9.110 296,514 -0.05(-0.51%)
Jun 18, 2004 9.178 9.188 9.120 9.157 353,787 -0.02(-0.23%)
Jun 17, 2004 9.225 9.235 9.126 9.178 160,324 -0.05(-0.51%)
Jun 16, 2004 9.241 9.272 9.209 9.225 505,300 -0.02(-0.17%)
Jun 15, 2004 9.094 9.288 9.089 9.241 291,534 +0.17(+1.84%)
Jun 14, 2004 9.261 9.267 9.073 9.073 441,132 -0.21(-2.25%)
Jun 10, 2004 9.204 9.288 9.204 9.282 295,556 +0.09(+0.97%)
Jun 09, 2004 9.408 9.444 9.136 9.194 596,093 -0.23(-2.49%)
Jun 08, 2004 9.423 9.449 9.355 9.428 486,912 -0.02(-0.17%)
Jun 07, 2004 9.392 9.475 9.361 9.444 455,498 +0.06(+0.67%)
Jun 04, 2004 9.293 9.449 9.293 9.382 215,681 +0.13(+1.41%)
Jun 03, 2004 9.408 9.449 9.251 9.251 397,459 -0.20(-2.10%)
Jun 02, 2004 9.418 9.470 9.397 9.449 464,884 +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.