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

Provident Financial Services (NY: PFS )

18.33 +0.21 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2006 9.761 9.813 9.714 9.735 517,437 +0.00(+0.00%)
Aug 30, 2006 9.699 9.787 9.657 9.735 572,610 +0.02(+0.21%)
Aug 29, 2006 9.605 9.725 9.500 9.714 725,485 +0.13(+1.31%)
Aug 28, 2006 9.521 9.610 9.506 9.589 208,622 +0.07(+0.77%)
Aug 25, 2006 9.542 9.610 9.464 9.516 207,281 -0.04(-0.38%)
Aug 24, 2006 9.506 9.579 9.448 9.553 315,328 +0.06(+0.60%)
Aug 23, 2006 9.594 9.631 9.479 9.495 331,995 -0.08(-0.87%)
Aug 22, 2006 9.547 9.615 9.500 9.579 264,945 +0.01(+0.05%)
Aug 21, 2006 9.662 9.662 9.537 9.573 324,524 -0.15(-1.50%)
Aug 18, 2006 9.761 9.803 9.636 9.720 357,091 -0.02(-0.16%)
Aug 17, 2006 9.693 9.787 9.662 9.735 267,435 +0.02(+0.16%)
Aug 16, 2006 9.662 9.740 9.610 9.720 247,895 +0.07(+0.70%)
Aug 15, 2006 9.500 9.667 9.500 9.652 1,519,171 +0.23(+2.44%)
Aug 14, 2006 9.474 9.558 9.412 9.422 389,850 +0.01(+0.11%)
Aug 11, 2006 9.401 9.464 9.396 9.412 357,283 -0.04(-0.39%)
Aug 10, 2006 9.396 9.516 9.349 9.448 351,727 +0.09(+0.95%)
Aug 09, 2006 9.521 9.537 9.344 9.359 535,445 -0.10(-1.10%)
Aug 08, 2006 9.526 9.605 9.464 9.464 473,950 -0.06(-0.60%)
Aug 07, 2006 9.553 9.558 9.500 9.521 552,687 -0.08(-0.87%)
Aug 04, 2006 9.641 9.683 9.526 9.605 515,713 +0.04(+0.38%)
Aug 03, 2006 9.412 9.605 9.359 9.568 514,755 +0.10(+1.10%)
Aug 02, 2006 9.412 9.485 9.375 9.464 407,666 +0.08(+0.89%)
Aug 01, 2006 9.380 9.422 9.323 9.380 474,142 -0.04(-0.39%)
Jul 31, 2006 9.391 9.459 9.338 9.417 672,995 -0.02(-0.17%)
Jul 28, 2006 9.412 9.453 9.286 9.432 792,728 +0.09(+1.01%)
Jul 27, 2006 9.318 9.485 9.292 9.338 816,291 +0.04(+0.45%)
Jul 26, 2006 9.286 9.365 9.192 9.297 368,777 -0.03(-0.28%)
Jul 25, 2006 9.333 9.391 9.234 9.323 409,774 -0.01(-0.11%)
Jul 24, 2006 9.187 9.333 9.213 9.333 263,412 +0.15(+1.59%)
Jul 21, 2006 9.177 9.208 9.104 9.187 486,020 -0.04(-0.45%)
Jul 20, 2006 9.396 9.401 9.213 9.229 312,072 -0.15(-1.56%)
Jul 19, 2006 9.276 9.406 9.208 9.375 394,639 +0.10(+1.13%)
Jul 18, 2006 9.187 9.292 9.145 9.271 291,382 +0.10(+1.08%)
Jul 17, 2006 9.161 9.271 9.145 9.171 305,941 -0.02(-0.17%)
Jul 14, 2006 9.135 9.229 9.135 9.187 701,347 +0.05(+0.57%)
Jul 13, 2006 9.198 9.245 9.135 9.135 527,016 -0.08(-0.91%)
Jul 12, 2006 9.359 9.380 9.208 9.218 374,716 -0.17(-1.83%)
Jul 11, 2006 9.312 9.396 9.281 9.391 374,141 +0.05(+0.50%)
Jul 10, 2006 9.276 9.365 9.260 9.344 268,393 +0.07(+0.79%)
Jul 07, 2006 9.265 9.380 9.255 9.271 462,456 -0.02(-0.17%)
Jul 06, 2006 9.265 9.328 9.250 9.286 263,220 +0.04(+0.40%)
Jul 05, 2006 9.203 9.292 9.198 9.250 505,560 -0.13(-1.34%)
Jul 03, 2006 9.359 9.375 9.302 9.375 173,756 +0.01(+0.06%)
Jun 30, 2006 9.396 9.401 9.297 9.370 738,321 +0.01(+0.06%)
Jun 29, 2006 9.307 9.380 9.177 9.365 1,007,864 +0.08(+0.90%)
Jun 28, 2006 9.239 9.302 9.213 9.281 418,011 +0.06(+0.68%)
Jun 27, 2006 9.370 9.396 9.208 9.218 489,659 -0.16(-1.73%)
Jun 26, 2006 9.354 9.412 9.323 9.380 381,612 +0.05(+0.56%)
Jun 23, 2006 9.333 9.370 9.260 9.328 530,848 -0.03(-0.28%)
Jun 22, 2006 9.365 9.375 9.276 9.354 636,213 -0.03(-0.33%)
Jun 21, 2006 9.286 9.422 9.286 9.385 436,977 +0.08(+0.90%)
Jun 20, 2006 9.271 9.380 9.271 9.302 653,646 +0.03(+0.34%)
Jun 19, 2006 9.359 9.391 9.255 9.271 652,688 -0.08(-0.89%)
Jun 16, 2006 9.422 9.448 9.344 9.354 1,996,187 -0.10(-1.05%)
Jun 15, 2006 9.401 9.495 9.396 9.453 862,652 +0.10(+1.06%)
Jun 14, 2006 9.312 9.401 9.213 9.354 1,082,386 +0.03(+0.28%)
Jun 13, 2006 9.328 9.474 9.260 9.328 804,222 -0.03(-0.33%)
Jun 12, 2006 9.479 9.479 9.359 9.359 980,277 -0.12(-1.27%)
Jun 09, 2006 9.563 9.589 9.453 9.479 881,426 -0.09(-0.93%)
Jun 08, 2006 9.464 9.610 9.406 9.568 859,395 +0.06(+0.66%)
Jun 07, 2006 9.479 9.667 9.459 9.506 717,056 +0.03(+0.28%)
Jun 06, 2006 9.558 9.568 9.417 9.479 641,193 -0.10(-1.04%)
Jun 05, 2006 9.678 9.678 9.579 9.579 772,421 -0.14(-1.40%)
Jun 02, 2006 9.657 9.720 9.605 9.714 573,760 +0.06(+0.59%)
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.