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 (%)
Jun 30, 2005 9.635 9.685 9.586 9.624 410,384 +0.01(+0.06%)
Jun 29, 2005 9.570 9.635 9.526 9.619 255,942 +0.04(+0.40%)
Jun 28, 2005 9.394 9.581 9.394 9.581 342,473 +0.22(+2.34%)
Jun 27, 2005 9.329 9.422 9.257 9.362 491,803 +0.03(+0.29%)
Jun 24, 2005 9.405 9.455 9.329 9.334 357,990 -0.07(-0.76%)
Jun 23, 2005 9.564 9.586 9.405 9.405 350,688 -0.17(-1.77%)
Jun 22, 2005 9.614 9.641 9.515 9.575 353,244 +0.00(+0.00%)
Jun 21, 2005 9.548 9.614 9.509 9.575 211,033 +0.03(+0.29%)
Jun 20, 2005 9.597 9.630 9.520 9.548 336,631 -0.08(-0.85%)
Jun 17, 2005 9.712 9.712 9.592 9.630 621,235 -0.01(-0.06%)
Jun 16, 2005 9.581 9.657 9.537 9.635 306,145 +0.05(+0.51%)
Jun 15, 2005 9.537 9.586 9.416 9.586 344,116 +0.09(+0.92%)
Jun 14, 2005 9.449 9.531 9.444 9.498 297,747 +0.03(+0.35%)
Jun 13, 2005 9.422 9.520 9.345 9.466 387,929 +0.04(+0.41%)
Jun 10, 2005 9.482 9.498 9.323 9.427 475,373 -0.09(-0.92%)
Jun 09, 2005 9.312 9.515 9.203 9.515 922,086 -0.14(-1.47%)
Jun 08, 2005 9.652 9.718 9.624 9.657 272,007 +0.01(+0.06%)
Jun 07, 2005 9.729 9.789 9.652 9.652 558,253 -0.06(-0.62%)
Jun 06, 2005 9.696 9.750 9.657 9.712 282,412 +0.03(+0.28%)
Jun 03, 2005 9.750 9.805 9.668 9.685 613,020 -0.11(-1.12%)
Jun 02, 2005 9.750 9.822 9.702 9.794 647,888 +0.01(+0.06%)
Jun 01, 2005 9.723 9.833 9.646 9.789 285,333 +0.05(+0.51%)
May 31, 2005 9.707 9.772 9.685 9.740 352,331 +0.04(+0.40%)
May 27, 2005 9.750 9.789 9.690 9.701 250,465 -0.06(-0.62%)
May 26, 2005 9.696 9.772 9.586 9.761 230,019 +0.13(+1.37%)
May 25, 2005 9.712 9.723 9.548 9.630 293,001 -0.08(-0.85%)
May 24, 2005 9.701 9.772 9.646 9.712 263,062 -0.02(-0.17%)
May 23, 2005 9.723 9.767 9.652 9.729 263,244 +0.01(+0.11%)
May 20, 2005 9.750 9.750 9.657 9.718 153,163 -0.04(-0.45%)
May 19, 2005 9.745 9.805 9.624 9.761 162,656 -0.01(-0.06%)
May 18, 2005 9.761 9.816 9.646 9.767 1,588,048 +0.08(+0.85%)
May 17, 2005 9.537 9.794 9.477 9.685 363,832 +0.09(+0.97%)
May 16, 2005 9.438 9.630 9.433 9.592 205,009 +0.12(+1.27%)
May 13, 2005 9.520 9.575 9.416 9.471 318,558 -0.02(-0.23%)
May 12, 2005 9.520 9.608 9.477 9.493 279,126 -0.06(-0.63%)
May 11, 2005 9.444 9.614 9.444 9.553 403,081 +0.05(+0.52%)
May 10, 2005 9.531 9.635 9.466 9.504 399,065 -0.05(-0.57%)
May 09, 2005 9.482 9.592 9.449 9.559 311,986 +0.05(+0.52%)
May 06, 2005 9.531 9.559 9.433 9.509 392,858 +0.04(+0.40%)
May 05, 2005 9.509 9.690 9.438 9.471 513,162 -0.09(-0.97%)
May 04, 2005 9.498 9.652 9.498 9.564 615,758 +0.07(+0.69%)
May 03, 2005 9.520 9.641 9.433 9.498 479,207 -0.05(-0.57%)
May 02, 2005 9.340 9.581 9.340 9.553 709,227 +0.25(+2.65%)
Apr 29, 2005 9.203 9.400 9.038 9.307 648,801 +0.15(+1.61%)
Apr 28, 2005 8.989 9.394 8.951 9.159 1,048,779 +0.17(+1.89%)
Apr 27, 2005 8.737 9.005 8.682 8.989 645,515 +0.21(+2.37%)
Apr 26, 2005 8.880 8.956 8.764 8.781 332,980 -0.10(-1.11%)
Apr 25, 2005 8.869 8.978 8.808 8.880 1,005,149 +0.02(+0.19%)
Apr 22, 2005 8.901 8.912 8.764 8.863 671,255 -0.02(-0.19%)
Apr 21, 2005 8.984 9.005 8.830 8.880 573,223 +0.03(+0.31%)
Apr 20, 2005 8.978 9.038 8.797 8.852 536,529 -0.15(-1.64%)
Apr 19, 2005 8.995 9.038 8.847 9.000 609,186 +0.01(+0.06%)
Apr 18, 2005 8.973 9.104 8.901 8.995 543,649 +0.05(+0.55%)
Apr 15, 2005 9.142 9.230 8.901 8.945 447,260 -0.19(-2.10%)
Apr 14, 2005 9.214 9.290 9.121 9.137 249,735 -0.12(-1.30%)
Apr 13, 2005 9.312 9.400 9.192 9.257 252,291 -0.19(-2.03%)
Apr 12, 2005 9.203 9.460 9.137 9.449 248,640 +0.19(+2.07%)
Apr 11, 2005 9.378 9.405 9.252 9.257 225,820 -0.13(-1.40%)
Apr 08, 2005 9.455 9.477 9.312 9.389 246,084 -0.02(-0.23%)
Apr 07, 2005 9.367 9.575 9.296 9.411 205,557 +0.02(+0.23%)
Apr 06, 2005 9.367 9.531 9.367 9.389 183,650 +0.05(+0.53%)
Apr 05, 2005 9.405 9.488 9.296 9.340 108,437 -0.07(-0.70%)
Apr 04, 2005 9.257 9.482 9.153 9.405 282,047 +0.12(+1.30%)
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.