Indicators

Provident Financial Services (NY: PFS )

13.67 -0.02 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.750	9.844	9.696	9.761	727,665	-0.02(-0.17%)
Feb 25, 2005	9.805	9.849	9.701	9.778	383,548	+0.02(+0.22%)
Feb 24, 2005	9.805	9.816	9.701	9.756	311,804	-0.04(-0.39%)
Feb 23, 2005	9.860	9.860	9.734	9.794	325,678	-0.03(-0.33%)
Feb 22, 2005	9.942	10.01	9.789	9.827	365,475	-0.13(-1.32%)
Feb 18, 2005	9.959	10.01	9.915	9.959	304,502	+0.01(+0.11%)
Feb 17, 2005	10.01	10.18	9.948	9.948	401,256	-0.09(-0.87%)
Feb 16, 2005	9.970	10.10	9.953	10.04	236,043	+0.04(+0.38%)
Feb 15, 2005	9.866	10.09	9.915	9.997	455,840	+0.09(+0.94%)
Feb 14, 2005	9.893	9.920	9.855	9.904	170,871	-0.02(-0.17%)
Feb 11, 2005	9.794	9.926	9.696	9.920	322,575	+0.11(+1.12%)
Feb 10, 2005	9.723	9.816	9.690	9.811	266,895	+0.08(+0.84%)
Feb 09, 2005	9.833	9.904	9.723	9.729	302,494	-0.16(-1.61%)
Feb 08, 2005	9.909	9.937	9.822	9.887	565,556	-0.04(-0.44%)
Feb 07, 2005	9.887	9.937	9.876	9.931	272,554	-0.01(-0.06%)
Feb 04, 2005	9.860	9.959	9.844	9.937	267,626	+0.05(+0.50%)
Feb 03, 2005	9.953	9.953	9.805	9.887	443,061	-0.08(-0.82%)
Feb 02, 2005	9.904	9.975	9.871	9.970	254,116	+0.04(+0.39%)

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.