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: 4:10 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 9.876 9.876 9.603 9.674 559,349 -0.28(-2.86%)
Jul 28, 2005 9.668 9.964 9.668 9.959 289,532 +0.11(+1.11%)
Jul 27, 2005 9.860 9.860 9.723 9.849 236,409 -0.01(-0.11%)
Jul 26, 2005 9.833 9.931 9.750 9.860 251,378 +0.04(+0.45%)
Jul 25, 2005 9.948 9.997 9.805 9.816 263,609 -0.17(-1.70%)
Jul 22, 2005 9.750 9.986 9.723 9.986 247,544 +0.27(+2.76%)
Jul 21, 2005 9.876 9.959 9.718 9.718 343,568 -0.16(-1.61%)
Jul 20, 2005 9.635 9.887 9.635 9.876 267,991 +0.19(+1.92%)
Jul 19, 2005 9.674 9.745 9.652 9.690 145,679 +0.04(+0.45%)
Jul 18, 2005 9.696 9.740 9.619 9.646 214,867 -0.10(-1.07%)
Jul 15, 2005 9.822 9.849 9.718 9.750 288,437 -0.12(-1.22%)
Jul 14, 2005 9.915 9.948 9.816 9.871 612,290 +0.01(+0.06%)
Jul 13, 2005 9.904 9.926 9.833 9.866 187,849 -0.04(-0.44%)
Jul 12, 2005 9.876 10.00 9.778 9.909 315,638 +0.03(+0.33%)
Jul 11, 2005 9.772 9.876 9.707 9.876 525,941 +0.12(+1.24%)
Jul 08, 2005 9.635 9.789 9.619 9.756 334,258 +0.14(+1.42%)
Jul 07, 2005 9.509 9.701 9.504 9.619 290,627 -0.02(-0.17%)
Jul 06, 2005 9.772 9.800 9.603 9.635 259,411 -0.14(-1.46%)
Jul 05, 2005 9.597 9.805 9.597 9.778 395,597 +0.16(+1.71%)
Jul 01, 2005 9.657 9.657 9.597 9.614 160,648 -0.01(-0.11%)
Jun 30, 2005 9.635 9.685 9.586 9.624 410,384 +0.01(+0.06%)
Jun 29, 2005 9.570 9.635 9.526 9.619 255,942 +0.04(+0.40%)
Jun 28, 2005 9.394 9.581 9.394 9.581 342,473 +0.22(+2.34%)
Jun 27, 2005 9.329 9.422 9.257 9.362 491,803 +0.03(+0.29%)
Jun 24, 2005 9.405 9.455 9.329 9.334 357,990 -0.07(-0.76%)
Jun 23, 2005 9.564 9.586 9.405 9.405 350,688 -0.17(-1.77%)
Jun 22, 2005 9.614 9.641 9.515 9.575 353,244 +0.00(+0.00%)
Jun 21, 2005 9.548 9.614 9.509 9.575 211,033 +0.03(+0.29%)
Jun 20, 2005 9.597 9.630 9.520 9.548 336,631 -0.08(-0.85%)
Jun 17, 2005 9.712 9.712 9.592 9.630 621,235 -0.01(-0.06%)
Jun 16, 2005 9.581 9.657 9.537 9.635 306,145 +0.05(+0.51%)
Jun 15, 2005 9.537 9.586 9.416 9.586 344,116 +0.09(+0.92%)
Jun 14, 2005 9.449 9.531 9.444 9.498 297,747 +0.03(+0.35%)
Jun 13, 2005 9.422 9.520 9.345 9.466 387,929 +0.04(+0.41%)
Jun 10, 2005 9.482 9.498 9.323 9.427 475,373 -0.09(-0.92%)
Jun 09, 2005 9.312 9.515 9.203 9.515 922,086 -0.14(-1.47%)
Jun 08, 2005 9.652 9.718 9.624 9.657 272,007 +0.01(+0.06%)
Jun 07, 2005 9.729 9.789 9.652 9.652 558,253 -0.06(-0.62%)
Jun 06, 2005 9.696 9.750 9.657 9.712 282,412 +0.03(+0.28%)
Jun 03, 2005 9.750 9.805 9.668 9.685 613,020 -0.11(-1.12%)
Jun 02, 2005 9.750 9.822 9.702 9.794 647,888 +0.01(+0.06%)
Jun 01, 2005 9.723 9.833 9.646 9.789 285,333 +0.05(+0.51%)
May 31, 2005 9.707 9.772 9.685 9.740 352,331 +0.04(+0.40%)
May 27, 2005 9.750 9.789 9.690 9.701 250,465 -0.06(-0.62%)
May 26, 2005 9.696 9.772 9.586 9.761 230,019 +0.13(+1.37%)
May 25, 2005 9.712 9.723 9.548 9.630 293,001 -0.08(-0.85%)
May 24, 2005 9.701 9.772 9.646 9.712 263,062 -0.02(-0.17%)
May 23, 2005 9.723 9.767 9.652 9.729 263,244 +0.01(+0.11%)
May 20, 2005 9.750 9.750 9.657 9.718 153,163 -0.04(-0.45%)
May 19, 2005 9.745 9.805 9.624 9.761 162,656 -0.01(-0.06%)
May 18, 2005 9.761 9.816 9.646 9.767 1,588,048 +0.08(+0.85%)
May 17, 2005 9.537 9.794 9.477 9.685 363,832 +0.09(+0.97%)
May 16, 2005 9.438 9.630 9.433 9.592 205,009 +0.12(+1.27%)
May 13, 2005 9.520 9.575 9.416 9.471 318,558 -0.02(-0.23%)
May 12, 2005 9.520 9.608 9.477 9.493 279,126 -0.06(-0.63%)
May 11, 2005 9.444 9.614 9.444 9.553 403,081 +0.05(+0.52%)
May 10, 2005 9.531 9.635 9.466 9.504 399,065 -0.05(-0.57%)
May 09, 2005 9.482 9.592 9.449 9.559 311,986 +0.05(+0.52%)
May 06, 2005 9.531 9.559 9.433 9.509 392,858 +0.04(+0.40%)
May 05, 2005 9.509 9.690 9.438 9.471 513,162 -0.09(-0.97%)
May 04, 2005 9.498 9.652 9.498 9.564 615,758 +0.07(+0.69%)
May 03, 2005 9.520 9.641 9.433 9.498 479,207 -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.