Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 10.64 10.76 10.64 10.73 1,110,633 -0.48(-4.25%)
Oct 30, 2003 11.31 11.31 11.22 11.21 144,420 -0.07(-0.63%)
Oct 29, 2003 11.25 11.33 11.25 11.28 137,300 +0.03(+0.29%)
Oct 28, 2003 11.16 11.25 11.13 11.25 320,245 +0.10(+0.93%)
Oct 27, 2003 10.82 11.16 10.82 11.15 349,457 +0.36(+3.30%)
Oct 24, 2003 10.72 10.83 10.68 10.79 389,625 +0.05(+0.51%)
Oct 23, 2003 10.66 10.76 10.63 10.73 485,114 +0.06(+0.56%)
Oct 22, 2003 10.76 10.85 10.67 10.67 220,008 -0.09(-0.81%)
Oct 21, 2003 10.82 10.82 10.73 10.76 112,469 -0.05(-0.46%)
Oct 20, 2003 10.83 10.87 10.79 10.81 117,946 -0.01(-0.10%)
Oct 17, 2003 11.00 11.00 10.82 10.82 114,842 -0.14(-1.30%)
Oct 16, 2003 10.98 10.98 10.94 10.97 123,241 -0.03(-0.25%)
Oct 15, 2003 11.03 11.05 10.93 10.99 286,102 -0.03(-0.25%)
Oct 14, 2003 10.89 11.06 10.89 11.02 364,064 +0.14(+1.26%)
Oct 13, 2003 10.88 10.93 10.87 10.88 103,705 +0.00(+0.00%)
Oct 10, 2003 10.90 10.93 10.83 10.88 253,055 -0.04(-0.40%)
Oct 09, 2003 10.86 10.93 10.87 10.93 186,231 +0.07(+0.60%)
Oct 08, 2003 10.86 10.89 10.82 10.86 410,804 -0.04(-0.35%)
Oct 07, 2003 10.73 10.90 10.73 10.90 420,481 +0.03(+0.25%)
Oct 06, 2003 10.80 10.92 10.78 10.87 137,482 +0.09(+0.86%)
Oct 03, 2003 10.79 10.79 10.78 10.78 259,263 +0.09(+0.82%)
Oct 02, 2003 10.68 10.75 10.67 10.69 165,417 -0.02(-0.15%)
Oct 01, 2003 10.57 10.78 10.57 10.71 448,051 +0.21(+2.04%)
Sep 30, 2003 10.60 10.68 10.49 10.49 607,991 -0.07(-0.67%)
Sep 29, 2003 10.54 10.60 10.45 10.57 292,127 +0.04(+0.36%)
Sep 26, 2003 10.52 10.63 10.52 10.53 317,871 +0.11(+1.05%)
Sep 25, 2003 10.96 10.98 10.32 10.42 765,192 -0.51(-4.66%)
Sep 24, 2003 10.99 11.02 10.93 10.93 379,948 -0.08(-0.70%)
Sep 23, 2003 11.04 11.04 10.97 11.00 235,710 -0.04(-0.40%)
Sep 22, 2003 11.20 11.23 10.98 11.05 272,409 -0.20(-1.80%)
Sep 19, 2003 11.15 11.23 11.13 11.25 284,459 +0.08(+0.69%)
Sep 18, 2003 11.15 11.16 11.12 11.17 504,468 +0.03(+0.25%)
Sep 17, 2003 11.12 11.18 11.12 11.15 88,551 -0.03(-0.25%)
Sep 16, 2003 11.19 11.19 11.13 11.17 368,446 +0.07(+0.64%)
Sep 15, 2003 11.23 11.26 11.09 11.10 305,638 -0.16(-1.41%)
Sep 12, 2003 11.28 11.31 11.18 11.26 255,794 +0.02(+0.19%)
Sep 11, 2003 11.15 11.30 11.10 11.24 136,022 +0.06(+0.54%)
Sep 10, 2003 11.24 11.28 11.18 11.18 416,647 -0.07(-0.58%)
Sep 09, 2003 11.26 11.29 11.17 11.24 210,149 -0.02(-0.15%)
Sep 08, 2003 11.26 11.34 11.23 11.26 532,950 -0.01(-0.10%)
Sep 05, 2003 11.33 11.33 11.24 11.27 138,395 -0.04(-0.34%)
Sep 04, 2003 11.28 11.32 11.21 11.31 92,933 +0.02(+0.15%)
Sep 03, 2003 11.34 11.38 11.13 11.29 201,568 -0.07(-0.58%)
Sep 02, 2003 11.12 11.36 11.06 11.36 433,627 +0.28(+2.52%)
Aug 29, 2003 11.06 11.13 10.99 11.08 176,372 +0.07(+0.65%)
Aug 28, 2003 10.88 11.06 10.80 11.01 337,225 +0.07(+0.65%)
Aug 27, 2003 10.98 10.98 10.80 10.94 182,214 -0.08(-0.75%)
Aug 26, 2003 10.93 11.02 10.84 11.02 231,693 +0.13(+1.21%)
Aug 25, 2003 10.97 10.97 10.75 10.89 168,521 -0.10(-0.95%)
Aug 22, 2003 11.15 11.16 10.95 10.99 150,263 -0.13(-1.13%)
Aug 21, 2003 11.20 11.28 11.07 11.12 134,013 -0.08(-0.69%)
Aug 20, 2003 11.33 11.33 11.19 11.20 98,227 -0.15(-1.35%)
Aug 19, 2003 11.20 11.35 11.10 11.35 592,289 +0.18(+1.57%)
Aug 18, 2003 11.30 11.34 11.07 11.17 262,915 -0.16(-1.45%)
Aug 15, 2003 11.06 11.35 11.05 11.34 161,948 +0.28(+2.58%)
Aug 14, 2003 10.95 11.05 10.92 11.05 242,100 +0.14(+1.25%)
Aug 13, 2003 10.93 10.95 10.90 10.92 185,318 -0.02(-0.20%)
Aug 12, 2003 10.96 11.01 10.90 10.94 1,030,663 -0.05(-0.45%)
Aug 11, 2003 10.90 10.99 10.90 10.99 512,501 +0.08(+0.70%)
Aug 08, 2003 10.93 10.98 10.88 10.91 242,831 +0.01(+0.10%)
Aug 07, 2003 10.82 10.90 10.82 10.90 284,459 +0.08(+0.76%)
Aug 06, 2003 10.84 10.88 10.82 10.82 721,190 +0.03(+0.25%)
Aug 05, 2003 10.82 10.86 10.75 10.79 433,809 +0.00(+0.00%)
Aug 04, 2003 10.76 10.84 10.68 10.79 476,350 -0.01(-0.05%)
Aug 01, 2003 10.93 10.95 10.76 10.80 769,939 -0.18(-1.60%)
Jul 31, 2003 11.13 11.13 10.87 10.97 502,825 -0.16(-1.43%)
Jul 30, 2003 10.94 11.14 10.94 11.13 430,523 +0.20(+1.86%)
Jul 29, 2003 10.93 10.98 10.86 10.93 573,118 +0.11(+1.01%)
Jul 28, 2003 10.48 10.86 10.41 10.82 796,413 +0.37(+3.51%)
Jul 25, 2003 10.43 10.51 10.41 10.45 186,779 +0.04(+0.42%)
Jul 24, 2003 10.35 10.51 10.35 10.41 530,759 +0.03(+0.26%)
Jul 23, 2003 10.23 10.38 10.17 10.38 229,320 +0.17(+1.66%)
Jul 22, 2003 10.13 10.23 10.09 10.21 204,854 +0.10(+1.03%)
Jul 21, 2003 10.35 10.35 10.09 10.11 222,017 -0.05(-0.54%)
Jul 18, 2003 10.02 10.16 10.00 10.16 212,523 +0.13(+1.25%)
Jul 17, 2003 10.14 10.15 10.01 10.03 145,698 -0.14(-1.35%)
Jul 16, 2003 10.08 10.28 10.08 10.17 240,822 +0.05(+0.49%)
Jul 15, 2003 10.26 10.26 10.04 10.12 293,223 -0.14(-1.39%)
Jul 14, 2003 10.32 10.32 10.17 10.26 239,362 -0.03(-0.32%)
Jul 11, 2003 10.27 10.33 10.24 10.30 608,356 +0.03(+0.27%)
Jul 10, 2003 10.17 10.27 10.02 10.27 445,312 +0.04(+0.43%)
Jul 09, 2003 10.36 10.38 10.21 10.23 296,144 -0.08(-0.80%)
Jul 08, 2003 10.34 10.34 10.24 10.31 377,027 -0.01(-0.05%)
Jul 07, 2003 10.27 10.36 10.27 10.31 410,804 +0.07(+0.64%)
Jul 03, 2003 10.35 10.40 10.24 10.25 266,931 -0.13(-1.21%)
Jul 02, 2003 10.47 10.54 10.34 10.37 540,619 -0.09(-0.84%)
Jul 01, 2003 10.49 10.52 10.39 10.46 517,248 +0.03(+0.26%)
Jun 30, 2003 10.46 10.59 10.38 10.43 3,379,188 +0.07(+0.63%)
Jun 27, 2003 10.46 10.46 10.31 10.37 479,089 -0.03(-0.26%)
Jun 26, 2003 10.40 10.46 10.39 10.40 574,578 +0.00(+0.00%)
Jun 25, 2003 10.40 10.42 10.26 10.40 521,995 +0.03(+0.26%)
Jun 24, 2003 10.20 10.37 10.20 10.37 712,426 +0.19(+1.88%)
Jun 23, 2003 10.21 10.21 10.08 10.18 178,197 -0.03(-0.32%)
Jun 20, 2003 10.09 10.21 10.02 10.21 214,713 +0.19(+1.86%)
Jun 19, 2003 9.996 10.08 9.919 10.02 1,494,599 +0.01(+0.05%)
Jun 18, 2003 10.41 10.41 9.996 10.02 380,679 -0.38(-3.69%)
Jun 17, 2003 10.39 10.41 10.25 10.40 365,890 +0.04(+0.37%)
Jun 16, 2003 10.41 10.43 10.33 10.36 378,853 -0.02(-0.16%)
Jun 13, 2003 10.32 10.43 10.24 10.38 306,551 +0.08(+0.80%)
Jun 12, 2003 10.30 10.32 10.29 10.30 260,724 -0.01(-0.11%)
Jun 11, 2003 10.36 10.37 10.31 10.31 127,805 -0.03(-0.32%)
Jun 10, 2003 10.34 10.36 10.34 10.34 197,734 +0.03(+0.32%)
Jun 09, 2003 10.42 10.42 10.30 10.31 197,003 -0.13(-1.21%)
Jun 06, 2003 10.41 10.45 10.41 10.43 208,688 +0.03(+0.26%)
Jun 05, 2003 10.38 10.45 10.30 10.41 182,214 +0.05(+0.53%)
Jun 04, 2003 10.30 10.40 10.30 10.35 311,298 +0.05(+0.53%)
Jun 03, 2003 10.30 10.35 10.14 10.30 289,206 -0.04(-0.37%)
Jun 02, 2003 10.02 10.38 10.02 10.34 586,264 +0.37(+3.68%)
May 30, 2003 10.19 10.19 9.859 9.968 1,544,991 -0.19(-1.89%)
May 29, 2003 10.45 10.45 10.16 10.16 484,384 -0.25(-2.37%)
May 28, 2003 10.32 10.43 10.32 10.41 230,050 +0.04(+0.37%)
May 27, 2003 10.42 10.42 10.14 10.37 831,286 -0.09(-0.89%)
May 23, 2003 10.52 10.62 10.43 10.46 664,408 -0.01(-0.05%)
May 22, 2003 10.31 10.49 10.31 10.47 419,020 +0.16(+1.60%)
May 21, 2003 10.24 10.32 10.22 10.30 264,193 +0.08(+0.75%)
May 20, 2003 10.01 10.26 10.01 10.23 641,038 +0.22(+2.19%)
May 19, 2003 10.11 10.13 10.01 10.01 567,275 -0.12(-1.14%)
May 16, 2003 10.12 10.13 10.10 10.12 418,107 +0.01(+0.05%)
May 15, 2003 10.11 10.15 10.08 10.12 481,280 +0.05(+0.49%)
May 14, 2003 10.12 10.13 10.05 10.07 353,292 -0.02(-0.16%)
May 13, 2003 10.04 10.08 9.996 10.08 593,567 +0.02(+0.16%)
May 12, 2003 9.996 10.08 9.996 10.07 397,476 +0.10(+0.99%)
May 09, 2003 9.859 9.985 9.859 9.968 397,841 +0.11(+1.11%)
May 08, 2003 9.859 9.859 9.782 9.859 609,269 +0.00(+0.00%)
May 07, 2003 9.831 9.859 9.694 9.859 482,558 +0.03(+0.28%)
May 06, 2003 9.859 9.870 9.815 9.831 453,528 -0.05(-0.55%)
May 05, 2003 9.831 9.886 9.738 9.886 666,599 +0.16(+1.69%)
May 02, 2003 9.393 9.722 9.393 9.722 457,910 +0.36(+3.86%)
May 01, 2003 9.333 9.366 9.284 9.360 213,983 +0.05(+0.59%)
Apr 30, 2003 9.218 9.333 9.201 9.306 589,915 +0.09(+0.95%)
Apr 29, 2003 9.360 9.421 9.201 9.218 461,562 -0.14(-1.46%)
Apr 28, 2003 9.229 9.393 9.201 9.355 731,597 +0.18(+1.97%)
Apr 25, 2003 9.147 9.174 8.966 9.174 281,720 +0.04(+0.48%)
Apr 24, 2003 8.950 9.147 8.950 9.130 278,069 +0.10(+1.09%)
Apr 23, 2003 8.928 9.092 8.873 9.032 241,918 +0.13(+1.48%)
Apr 22, 2003 8.763 8.900 8.758 8.900 255,429 +0.12(+1.37%)
Apr 21, 2003 8.807 8.813 8.774 8.780 118,859 -0.02(-0.25%)
Apr 17, 2003 8.758 8.824 8.736 8.802 305,273 +0.05(+0.63%)
Apr 16, 2003 8.824 8.824 8.736 8.747 164,321 -0.08(-0.87%)
Apr 15, 2003 8.741 8.856 8.730 8.824 387,251 +0.04(+0.44%)
Apr 14, 2003 8.818 8.818 8.758 8.785 165,417 -0.01(-0.06%)
Apr 11, 2003 8.692 8.840 8.692 8.791 189,883 +0.02(+0.19%)
Apr 10, 2003 8.900 8.900 8.758 8.774 359,865 -0.13(-1.42%)
Apr 09, 2003 8.922 8.993 8.889 8.900 547,374 -0.02(-0.25%)
Apr 08, 2003 8.840 8.971 8.840 8.922 195,360 +0.08(+0.93%)
Apr 07, 2003 8.917 8.999 8.791 8.840 349,457 -0.08(-0.92%)
Apr 04, 2003 8.741 8.922 8.741 8.922 298,518 +0.16(+1.81%)
Apr 03, 2003 8.758 8.763 8.736 8.763 170,164 +0.02(+0.19%)
Apr 02, 2003 8.654 8.747 8.637 8.747 351,283 +0.09(+1.08%)
Apr 01, 2003 8.659 8.659 8.588 8.654 200,655 -0.01(-0.06%)
Mar 31, 2003 8.583 8.676 8.577 8.659 356,395 +0.08(+0.89%)
Mar 28, 2003 8.517 8.648 8.511 8.583 248,126 +0.08(+0.90%)
Mar 27, 2003 8.309 8.572 8.309 8.506 850,639 -0.14(-1.65%)
Mar 26, 2003 8.615 8.648 8.555 8.648 216,357 +0.05(+0.64%)
Mar 25, 2003 8.517 8.621 8.506 8.594 326,635 +0.08(+0.90%)
Mar 24, 2003 8.566 8.566 8.429 8.517 81,430 -0.04(-0.51%)
Mar 21, 2003 8.440 8.566 8.391 8.561 319,880 +0.13(+1.49%)
Mar 20, 2003 8.429 8.446 8.380 8.435 155,740 +0.01(+0.06%)
Mar 19, 2003 8.440 8.462 8.380 8.429 108,635 -0.01(-0.13%)
Mar 18, 2003 8.407 8.446 8.391 8.440 226,216 +0.03(+0.39%)
Mar 17, 2003 8.413 8.451 8.303 8.407 205,584 +0.01(+0.07%)
Mar 14, 2003 8.347 8.457 8.347 8.402 204,672 +0.00(+0.00%)
Mar 13, 2003 8.358 8.402 8.336 8.402 180,023 +0.05(+0.66%)
Mar 12, 2003 8.336 8.391 8.303 8.347 188,239 -0.04(-0.52%)
Mar 11, 2003 8.407 8.478 8.342 8.391 252,142 -0.01(-0.13%)
Mar 10, 2003 8.484 8.484 8.380 8.402 197,916 -0.08(-0.97%)
Mar 07, 2003 8.374 8.489 8.358 8.484 328,461 +0.07(+0.85%)
Mar 06, 2003 8.353 8.413 8.298 8.413 563,806 +0.03(+0.39%)
Mar 05, 2003 8.353 8.396 8.309 8.380 253,055 +0.03(+0.39%)
Mar 04, 2003 8.380 8.407 8.314 8.347 260,906 -0.06(-0.72%)
Mar 03, 2003 8.363 8.435 8.325 8.407 240,457 +0.05(+0.66%)
Feb 28, 2003 8.325 8.358 8.320 8.353 380,679 +0.03(+0.33%)
Feb 27, 2003 8.309 8.336 8.292 8.325 305,638 +0.02(+0.20%)
Feb 26, 2003 8.325 8.325 8.281 8.309 282,268 -0.02(-0.20%)
Feb 25, 2003 8.353 8.353 8.292 8.325 384,513 -0.02(-0.20%)
Feb 24, 2003 8.363 8.363 8.325 8.342 306,551 -0.02(-0.26%)
Feb 21, 2003 8.298 8.363 8.292 8.363 213,983 +0.03(+0.33%)
Feb 20, 2003 8.298 8.407 8.298 8.336 634,647 +0.02(+0.20%)
Feb 19, 2003 8.281 8.325 8.265 8.320 287,563 +0.03(+0.33%)
Feb 18, 2003 8.325 8.325 8.270 8.292 166,878 -0.01(-0.07%)
Feb 14, 2003 8.248 8.309 8.216 8.298 657,470 +0.07(+0.80%)
Feb 13, 2003 8.243 8.270 8.227 8.232 440,017 -0.07(-0.79%)
Feb 12, 2003 8.216 8.298 8.216 8.298 1,570,734 +0.08(+1.00%)
Feb 11, 2003 8.298 8.320 8.205 8.216 2,093,643 -0.08(-0.92%)
Feb 10, 2003 8.369 8.407 8.106 8.292 1,788,917 -0.09(-1.05%)
Feb 07, 2003 8.462 8.478 8.353 8.380 855,934 -0.09(-1.04%)
Feb 06, 2003 8.435 8.484 8.435 8.468 671,528 -0.02(-0.19%)
Feb 05, 2003 8.495 8.517 8.473 8.484 362,603 -0.03(-0.32%)
Feb 04, 2003 8.500 8.522 8.478 8.511 548,835 +0.01(+0.06%)
Feb 03, 2003 8.473 8.517 8.473 8.506 531,490 +0.04(+0.45%)
Jan 31, 2003 8.424 8.528 8.424 8.468 786,736 +0.03(+0.39%)
Jan 30, 2003 8.583 8.610 8.435 8.435 590,646 -0.09(-1.09%)
Jan 29, 2003 8.484 8.555 8.462 8.528 1,063,893 +0.00(+0.00%)
Jan 28, 2003 8.500 8.572 8.500 8.528 836,033 +0.02(+0.26%)
Jan 27, 2003 8.511 8.550 8.489 8.506 858,490 -0.07(-0.77%)
Jan 24, 2003 8.599 8.599 8.495 8.572 1,131,630 +0.00(+0.00%)
Jan 23, 2003 8.533 8.572 8.446 8.572 1,153,722 +0.07(+0.84%)
Jan 22, 2003 8.489 8.539 8.380 8.500 2,270,198 -0.03(-0.32%)
Jan 21, 2003 8.599 8.670 8.500 8.528 2,296,307 -0.15(-1.77%)
Jan 17, 2003 8.407 8.763 8.363 8.681 4,061,855 +0.19(+2.26%)
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.