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

Provident Financial Services (NY: PFS )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2006 9.968 10.11 9.968 10.06 828,365 +0.08(+0.82%)
May 30, 2006 10.02 10.04 9.974 9.974 389,990 -0.10(-1.03%)
May 26, 2006 10.13 10.13 10.05 10.08 327,183 -0.03(-0.32%)
May 25, 2006 10.11 10.12 10.01 10.11 610,364 +0.09(+0.87%)
May 24, 2006 9.881 10.07 9.870 10.02 616,024 +0.14(+1.44%)
May 23, 2006 9.968 10.03 9.881 9.881 1,528,558 -0.04(-0.39%)
May 22, 2006 9.804 9.974 9.793 9.919 698,733 +0.08(+0.78%)
May 19, 2006 9.667 9.870 9.667 9.842 513,414 +0.14(+1.41%)
May 18, 2006 9.826 9.881 9.705 9.705 982,827 -0.12(-1.17%)
May 17, 2006 9.941 9.979 9.749 9.820 966,030 +0.08(+0.79%)
May 16, 2006 9.700 9.777 9.656 9.744 363,151 +0.05(+0.51%)
May 15, 2006 9.585 9.782 9.557 9.694 578,960 +0.03(+0.28%)
May 12, 2006 9.399 9.738 9.399 9.667 467,769 -0.01(-0.06%)
May 11, 2006 9.892 9.892 9.667 9.672 511,041 -0.25(-2.54%)
May 10, 2006 9.908 10.01 9.837 9.924 438,009 -0.01(-0.06%)
May 09, 2006 10.01 10.01 9.913 9.930 379,948 -0.08(-0.77%)
May 08, 2006 10.03 10.08 9.941 10.01 318,784 -0.02(-0.22%)
May 05, 2006 10.00 10.08 9.968 10.03 399,484 +0.03(+0.33%)
May 04, 2006 9.957 10.01 9.930 9.996 250,499 +0.03(+0.33%)
May 03, 2006 9.957 9.996 9.919 9.963 455,171 -0.01(-0.05%)
May 02, 2006 9.979 9.985 9.908 9.968 347,997 -0.01(-0.05%)
May 01, 2006 9.996 10.01 9.935 9.974 798,604 -0.02(-0.22%)
Apr 28, 2006 9.913 10.04 9.903 9.996 689,056 +0.03(+0.27%)
Apr 27, 2006 9.892 10.03 9.848 9.968 676,275 +0.00(+0.00%)
Apr 26, 2006 9.831 10.11 9.820 9.968 768,478 +0.14(+1.39%)
Apr 25, 2006 9.804 9.831 9.749 9.831 466,856 +0.02(+0.22%)
Apr 24, 2006 9.848 9.853 9.771 9.809 296,144 -0.05(-0.56%)
Apr 21, 2006 9.968 9.968 9.837 9.864 406,970 +0.00(+0.00%)
Apr 20, 2006 9.903 9.924 9.826 9.864 354,387 -0.07(-0.72%)
Apr 19, 2006 9.924 9.963 9.859 9.935 321,158 +0.02(+0.17%)
Apr 18, 2006 9.842 9.924 9.793 9.919 979,541 +0.08(+0.78%)
Apr 17, 2006 9.831 9.859 9.755 9.842 528,203 +0.00(+0.00%)
Apr 13, 2006 9.831 9.875 9.760 9.842 444,947 +0.01(+0.11%)
Apr 12, 2006 9.722 9.831 9.662 9.831 321,523 +0.10(+1.07%)
Apr 11, 2006 9.859 9.903 9.700 9.727 423,950 -0.12(-1.22%)
Apr 10, 2006 9.804 9.892 9.787 9.848 420,116 +0.02(+0.17%)
Apr 07, 2006 9.979 10.07 9.755 9.831 529,299 -0.12(-1.16%)
Apr 06, 2006 9.985 10.01 9.913 9.946 316,045 -0.07(-0.71%)
Apr 05, 2006 10.02 10.10 9.968 10.02 446,590 -0.01(-0.11%)
Apr 04, 2006 9.859 10.09 9.848 10.03 449,146 +0.15(+1.50%)
Apr 03, 2006 9.908 9.996 9.859 9.881 447,685 -0.03(-0.33%)
Mar 31, 2006 9.952 9.996 9.853 9.913 653,636 -0.07(-0.71%)
Mar 30, 2006 9.996 10.02 9.892 9.985 358,404 -0.03(-0.27%)
Mar 29, 2006 9.996 10.12 9.957 10.01 578,595 +0.01(+0.05%)
Mar 28, 2006 9.996 10.12 9.985 10.01 327,548 -0.02(-0.16%)
Mar 27, 2006 10.11 10.11 9.979 10.02 198,099 -0.09(-0.87%)
Mar 24, 2006 10.04 10.14 9.990 10.11 256,342 +0.07(+0.71%)
Mar 23, 2006 10.12 10.12 9.990 10.04 288,111 -0.08(-0.81%)
Mar 22, 2006 9.968 10.12 9.957 10.12 324,809 +0.14(+1.43%)
Mar 21, 2006 10.11 10.17 9.968 9.979 414,091 -0.15(-1.46%)
Mar 20, 2006 10.09 10.16 9.979 10.13 494,974 +0.03(+0.27%)
Mar 17, 2006 10.09 10.13 9.990 10.10 1,455,527 +0.04(+0.44%)
Mar 16, 2006 10.09 10.10 9.996 10.06 266,749 +0.00(+0.00%)
Mar 15, 2006 9.859 10.06 9.804 10.06 700,011 +0.20(+2.00%)
Mar 14, 2006 9.935 9.935 9.809 9.859 1,206,305 -0.10(-1.04%)
Mar 13, 2006 10.02 10.13 9.941 9.963 774,503 -0.06(-0.60%)
Mar 10, 2006 10.03 10.11 9.941 10.02 409,344 +0.00(+0.00%)
Mar 09, 2006 10.06 10.18 9.979 10.02 324,809 -0.04(-0.44%)
Mar 08, 2006 9.963 10.15 9.924 10.07 325,539 +0.06(+0.60%)
Mar 07, 2006 10.02 10.02 9.935 10.01 296,509 -0.07(-0.65%)
Mar 06, 2006 10.13 10.13 9.968 10.07 260,541 -0.07(-0.70%)
Mar 03, 2006 10.06 10.27 10.04 10.14 568,371 +0.02(+0.16%)
Mar 02, 2006 10.20 10.21 10.12 10.13 452,980 -0.11(-1.07%)
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.