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

Provident Financial Services (NY: PFS )

13.39 -0.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2005 9.875 9.875 9.601 9.672 559,424 -0.28(-2.86%)
Jul 28, 2005 9.667 9.963 9.667 9.957 289,571 +0.11(+1.11%)
Jul 27, 2005 9.859 9.859 9.722 9.848 236,440 -0.01(-0.11%)
Jul 26, 2005 9.831 9.930 9.749 9.859 251,412 +0.04(+0.45%)
Jul 25, 2005 9.946 9.996 9.804 9.815 263,645 -0.17(-1.70%)
Jul 22, 2005 9.749 9.985 9.722 9.985 247,578 +0.27(+2.76%)
Jul 21, 2005 9.875 9.957 9.716 9.716 343,615 -0.16(-1.61%)
Jul 20, 2005 9.634 9.886 9.634 9.875 268,027 +0.19(+1.92%)
Jul 19, 2005 9.672 9.744 9.651 9.689 145,698 +0.04(+0.45%)
Jul 18, 2005 9.694 9.738 9.618 9.645 214,896 -0.10(-1.07%)
Jul 15, 2005 9.820 9.848 9.716 9.749 288,476 -0.12(-1.22%)
Jul 14, 2005 9.913 9.946 9.815 9.870 612,373 +0.01(+0.06%)
Jul 13, 2005 9.903 9.924 9.831 9.864 187,874 -0.04(-0.44%)
Jul 12, 2005 9.875 10.00 9.777 9.908 315,680 +0.03(+0.33%)
Jul 11, 2005 9.771 9.875 9.705 9.875 526,012 +0.12(+1.24%)
Jul 08, 2005 9.634 9.787 9.618 9.755 334,303 +0.14(+1.42%)
Jul 07, 2005 9.508 9.700 9.503 9.618 290,667 -0.02(-0.17%)
Jul 06, 2005 9.771 9.798 9.601 9.634 259,446 -0.14(-1.46%)
Jul 05, 2005 9.596 9.804 9.596 9.777 395,650 +0.16(+1.71%)
Jul 01, 2005 9.656 9.656 9.596 9.612 160,670 -0.01(-0.11%)
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%)
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.