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

Provident Financial Services (NY: PFS )

13.51 +0.14 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 10.24 10.30 10.19 10.22 493,081 +0.00(+0.00%)
Aug 30, 2006 10.18 10.27 10.13 10.22 545,657 +0.02(+0.21%)
Aug 29, 2006 10.08 10.21 9.970 10.19 691,336 +0.13(+1.31%)
Aug 28, 2006 9.992 10.08 9.975 10.06 198,802 +0.08(+0.77%)
Aug 25, 2006 10.01 10.08 9.931 9.986 197,524 -0.04(-0.38%)
Aug 24, 2006 9.975 10.05 9.915 10.02 300,485 +0.06(+0.61%)
Aug 23, 2006 10.07 10.11 9.948 9.964 316,368 -0.09(-0.87%)
Aug 22, 2006 10.02 10.09 9.970 10.05 252,473 +0.01(+0.05%)
Aug 21, 2006 10.14 10.14 10.01 10.05 309,248 -0.15(-1.50%)
Aug 18, 2006 10.24 10.29 10.11 10.20 340,282 -0.02(-0.16%)
Aug 17, 2006 10.17 10.27 10.14 10.22 254,847 +0.02(+0.16%)
Aug 16, 2006 10.14 10.22 10.08 10.20 236,226 +0.07(+0.70%)
Aug 15, 2006 9.970 10.14 9.970 10.13 1,447,663 +0.24(+2.44%)
Aug 14, 2006 9.942 10.03 9.876 9.887 371,499 +0.01(+0.11%)
Aug 11, 2006 9.866 9.931 9.860 9.876 340,465 -0.04(-0.39%)
Aug 10, 2006 9.860 9.986 9.811 9.915 335,171 +0.09(+0.95%)
Aug 09, 2006 9.992 10.01 9.805 9.822 510,241 -0.11(-1.10%)
Aug 08, 2006 9.997 10.08 9.931 9.931 451,641 -0.06(-0.60%)
Aug 07, 2006 10.02 10.03 9.970 9.992 526,671 -0.09(-0.87%)
Aug 04, 2006 10.12 10.16 9.997 10.08 491,438 +0.04(+0.38%)
Aug 03, 2006 9.876 10.08 9.822 10.04 490,525 +0.11(+1.10%)
Aug 02, 2006 9.876 9.953 9.838 9.931 388,477 +0.09(+0.89%)
Aug 01, 2006 9.844 9.887 9.783 9.844 451,824 -0.04(-0.39%)
Jul 31, 2006 9.855 9.926 9.800 9.882 641,316 -0.02(-0.17%)
Jul 28, 2006 9.876 9.920 9.745 9.898 755,413 +0.10(+1.01%)
Jul 27, 2006 9.778 9.953 9.750 9.800 777,867 +0.04(+0.45%)
Jul 26, 2006 9.745 9.827 9.646 9.756 351,418 -0.03(-0.28%)
Jul 25, 2006 9.794 9.855 9.690 9.783 390,485 -0.01(-0.11%)
Jul 24, 2006 9.641 9.794 9.668 9.794 251,013 +0.15(+1.59%)
Jul 21, 2006 9.630 9.663 9.553 9.641 463,142 -0.04(-0.45%)
Jul 20, 2006 9.860 9.866 9.668 9.685 297,382 -0.15(-1.56%)
Jul 19, 2006 9.734 9.871 9.663 9.838 376,063 +0.11(+1.13%)
Jul 18, 2006 9.641 9.750 9.597 9.729 277,666 +0.10(+1.08%)
Jul 17, 2006 9.614 9.729 9.597 9.624 291,540 -0.02(-0.17%)
Jul 14, 2006 9.586 9.685 9.586 9.641 668,334 +0.05(+0.57%)
Jul 13, 2006 9.652 9.701 9.586 9.586 502,209 -0.09(-0.91%)
Jul 12, 2006 9.822 9.844 9.663 9.674 357,078 -0.18(-1.83%)
Jul 11, 2006 9.772 9.860 9.740 9.855 356,530 +0.05(+0.50%)
Jul 10, 2006 9.734 9.827 9.718 9.805 255,759 +0.08(+0.79%)
Jul 07, 2006 9.723 9.844 9.712 9.729 440,688 -0.02(-0.17%)
Jul 06, 2006 9.723 9.789 9.707 9.745 250,830 +0.04(+0.40%)
Jul 05, 2006 9.657 9.750 9.652 9.707 481,763 -0.13(-1.34%)
Jul 03, 2006 9.822 9.838 9.761 9.838 165,577 +0.01(+0.06%)
Jun 30, 2006 9.860 9.866 9.756 9.833 703,567 +0.01(+0.06%)
Jun 29, 2006 9.767 9.844 9.630 9.827 960,423 +0.09(+0.90%)
Jun 28, 2006 9.696 9.761 9.668 9.740 398,335 +0.07(+0.68%)
Jun 27, 2006 9.833 9.860 9.663 9.674 466,611 -0.17(-1.73%)
Jun 26, 2006 9.816 9.876 9.783 9.844 363,650 +0.05(+0.56%)
Jun 23, 2006 9.794 9.833 9.718 9.789 505,860 -0.03(-0.28%)
Jun 22, 2006 9.827 9.838 9.734 9.816 606,266 -0.03(-0.33%)
Jun 21, 2006 9.745 9.887 9.745 9.849 416,408 +0.09(+0.90%)
Jun 20, 2006 9.729 9.844 9.729 9.761 622,878 +0.03(+0.34%)
Jun 19, 2006 9.822 9.855 9.712 9.729 621,965 -0.09(-0.89%)
Jun 16, 2006 9.887 9.915 9.805 9.816 1,902,225 -0.10(-1.05%)
Jun 15, 2006 9.866 9.964 9.860 9.920 822,046 +0.10(+1.06%)
Jun 14, 2006 9.772 9.866 9.668 9.816 1,031,437 +0.03(+0.28%)
Jun 13, 2006 9.789 9.942 9.718 9.789 766,366 -0.03(-0.33%)
Jun 12, 2006 9.948 9.948 9.822 9.822 934,135 -0.13(-1.27%)
Jun 09, 2006 10.04 10.06 9.920 9.948 839,936 -0.09(-0.93%)
Jun 08, 2006 9.931 10.08 9.871 10.04 818,942 +0.07(+0.66%)
Jun 07, 2006 9.948 10.14 9.926 9.975 683,304 +0.03(+0.28%)
Jun 06, 2006 10.03 10.04 9.882 9.948 611,012 -0.10(-1.04%)
Jun 05, 2006 10.16 10.16 10.05 10.05 736,062 -0.14(-1.40%)
Jun 02, 2006 10.13 10.20 10.08 10.19 546,752 +0.06(+0.60%)
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.