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

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
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 (%)
Jul 30, 2004 9.761 9.778 9.515 9.668 715,251 -0.03(-0.28%)
Jul 29, 2004 9.630 9.734 9.455 9.696 736,427 +0.14(+1.43%)
Jul 28, 2004 9.537 9.635 9.296 9.559 1,026,690 +0.09(+0.98%)
Jul 27, 2004 9.400 9.575 9.268 9.466 932,127 +0.07(+0.70%)
Jul 26, 2004 9.367 9.460 9.279 9.400 472,087 +0.01(+0.06%)
Jul 23, 2004 9.422 9.515 9.285 9.394 504,765 -0.07(-0.69%)
Jul 22, 2004 9.422 9.570 9.340 9.460 505,312 +0.00(+0.00%)
Jul 21, 2004 9.657 9.778 9.460 9.460 624,521 -0.20(-2.04%)
Jul 20, 2004 9.477 9.657 9.416 9.657 406,367 +0.15(+1.56%)
Jul 19, 2004 9.570 9.586 9.373 9.509 503,669 -0.03(-0.34%)
Jul 16, 2004 9.373 9.570 9.334 9.542 857,279 +0.16(+1.75%)
Jul 15, 2004 9.307 9.438 9.290 9.378 387,017 +0.08(+0.82%)
Jul 14, 2004 9.274 9.340 9.230 9.301 399,430 +0.02(+0.18%)
Jul 13, 2004 9.301 9.312 9.230 9.285 518,091 +0.01(+0.06%)
Jul 12, 2004 9.422 9.564 9.230 9.279 1,485,817 +0.02(+0.18%)
Jul 09, 2004 9.373 9.449 9.263 9.263 313,995 -0.05(-0.59%)
Jul 08, 2004 9.416 9.531 9.307 9.318 552,412 -0.12(-1.28%)
Jul 07, 2004 9.504 9.592 9.433 9.438 457,118 -0.09(-0.98%)
Jul 06, 2004 9.531 9.575 9.422 9.531 400,343 -0.03(-0.34%)
Jul 02, 2004 9.488 9.614 9.482 9.564 197,524 +0.13(+1.39%)
Jul 01, 2004 9.586 9.723 9.433 9.433 400,891 -0.18(-1.88%)
Jun 30, 2004 9.498 9.707 9.455 9.614 565,373 +0.12(+1.27%)
Jun 29, 2004 9.482 9.509 9.345 9.493 503,487 +0.01(+0.12%)
Jun 28, 2004 9.449 9.520 9.394 9.482 392,128 +0.09(+0.93%)
Jun 25, 2004 9.383 9.466 9.362 9.394 744,825 +0.02(+0.18%)
Jun 24, 2004 9.488 9.548 9.373 9.378 584,724 -0.13(-1.33%)
Jun 23, 2004 9.537 9.548 9.367 9.504 627,077 -0.04(-0.46%)
Jun 22, 2004 9.504 9.548 9.405 9.548 463,142 -0.01(-0.11%)
Jun 21, 2004 9.586 9.701 9.531 9.559 282,595 -0.05(-0.51%)
Jun 18, 2004 9.630 9.641 9.570 9.608 337,179 -0.02(-0.23%)
Jun 17, 2004 9.679 9.690 9.575 9.630 152,798 -0.05(-0.51%)
Jun 16, 2004 9.696 9.729 9.663 9.679 481,580 -0.02(-0.17%)
Jun 15, 2004 9.542 9.745 9.537 9.696 277,849 +0.18(+1.84%)
Jun 14, 2004 9.718 9.723 9.520 9.520 420,424 -0.22(-2.25%)
Jun 10, 2004 9.657 9.745 9.657 9.740 281,682 +0.09(+0.97%)
Jun 09, 2004 9.871 9.909 9.586 9.646 568,111 -0.25(-2.49%)
Jun 08, 2004 9.887 9.915 9.816 9.893 464,055 -0.02(-0.17%)
Jun 07, 2004 9.855 9.942 9.822 9.909 434,116 +0.07(+0.67%)
Jun 04, 2004 9.750 9.915 9.750 9.844 205,557 +0.14(+1.41%)
Jun 03, 2004 9.871 9.915 9.707 9.707 378,802 -0.21(-2.10%)
Jun 02, 2004 9.882 9.937 9.860 9.915 443,061 +0.02(+0.22%)
Jun 01, 2004 9.992 9.992 9.816 9.893 254,847 -0.10(-0.99%)
May 28, 2004 9.931 10.04 9.882 9.992 301,946 +0.06(+0.61%)
May 27, 2004 9.942 9.942 9.838 9.931 385,191 +0.06(+0.61%)
May 26, 2004 9.887 9.887 9.816 9.871 289,532 -0.02(-0.17%)
May 25, 2004 9.860 9.898 9.805 9.887 341,195 +0.03(+0.28%)
May 24, 2004 9.860 9.915 9.761 9.860 314,177 +0.03(+0.28%)
May 21, 2004 9.789 9.876 9.778 9.833 334,623 +0.05(+0.56%)
May 20, 2004 9.750 9.827 9.723 9.778 349,410 +0.03(+0.28%)
May 19, 2004 9.750 9.931 9.701 9.750 581,803 +0.05(+0.56%)
May 18, 2004 9.750 9.750 9.646 9.696 251,926 -0.02(-0.17%)
May 17, 2004 9.860 9.860 9.531 9.712 851,620 -0.18(-1.77%)
May 14, 2004 9.997 10.06 9.860 9.887 412,392 -0.14(-1.37%)
May 13, 2004 9.805 10.05 9.805 10.02 732,229 +0.16(+1.67%)
May 12, 2004 9.668 9.860 9.362 9.860 499,653 +0.21(+2.16%)
May 11, 2004 9.685 9.750 9.586 9.652 221,074 +0.26(+2.74%)
May 10, 2004 9.614 9.641 9.274 9.394 437,037 -0.26(-2.67%)
May 07, 2004 10.07 10.11 9.652 9.652 352,696 -0.48(-4.76%)
May 06, 2004 10.22 10.22 9.964 10.13 441,236 -0.11(-1.07%)
May 05, 2004 10.08 10.29 10.04 10.24 862,573 +0.10(+1.03%)
May 04, 2004 9.844 10.20 9.844 10.14 627,807 +0.30(+3.00%)
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.