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 (%)
Oct 31, 2005 9.585 9.689 9.530 9.640 355,117 +0.05(+0.57%)
Oct 28, 2005 9.470 9.640 9.448 9.585 336,677 +0.17(+1.80%)
Oct 27, 2005 9.453 9.525 9.355 9.415 317,506 -0.07(-0.75%)
Oct 26, 2005 9.530 9.557 9.410 9.486 306,734 -0.07(-0.74%)
Oct 25, 2005 9.563 9.607 9.426 9.557 285,737 -0.04(-0.46%)
Oct 24, 2005 9.448 9.612 9.393 9.601 325,174 +0.17(+1.80%)
Oct 21, 2005 9.382 9.519 9.360 9.431 458,458 +0.08(+0.88%)
Oct 20, 2005 9.437 9.470 9.262 9.349 282,998 -0.12(-1.22%)
Oct 19, 2005 9.147 9.492 9.119 9.464 362,238 +0.28(+3.04%)
Oct 18, 2005 9.251 9.284 9.125 9.185 341,607 -0.08(-0.89%)
Oct 17, 2005 9.185 9.393 9.114 9.267 535,689 +0.07(+0.77%)
Oct 14, 2005 9.196 9.207 8.950 9.196 288,841 +0.07(+0.72%)
Oct 13, 2005 9.004 9.147 8.955 9.130 197,734 +0.08(+0.91%)
Oct 12, 2005 8.982 9.092 8.911 9.048 427,054 +0.05(+0.61%)
Oct 11, 2005 9.147 9.234 8.982 8.993 445,129 -0.15(-1.68%)
Oct 10, 2005 9.738 9.738 9.119 9.147 323,896 -0.07(-0.77%)
Oct 07, 2005 9.284 9.311 9.152 9.218 341,059 -0.03(-0.30%)
Oct 06, 2005 9.234 9.415 9.147 9.245 695,446 +0.01(+0.12%)
Oct 05, 2005 9.519 9.519 9.147 9.234 795,500 -0.31(-3.21%)
Oct 04, 2005 9.760 9.809 9.508 9.541 378,670 -0.20(-2.08%)
Oct 03, 2005 9.634 9.853 9.634 9.744 429,427 +0.10(+1.08%)
Sep 30, 2005 9.547 9.651 9.547 9.640 312,759 +0.08(+0.86%)
Sep 29, 2005 9.426 9.557 9.360 9.557 390,355 +0.13(+1.34%)
Sep 28, 2005 9.470 9.574 9.311 9.431 353,474 -0.04(-0.40%)
Sep 27, 2005 9.508 9.574 9.377 9.470 223,660 -0.06(-0.63%)
Sep 26, 2005 9.552 9.634 9.464 9.530 211,792 +0.00(+0.00%)
Sep 23, 2005 9.530 9.618 9.377 9.530 405,327 +0.07(+0.69%)
Sep 22, 2005 9.459 9.508 9.360 9.464 398,389 -0.03(-0.29%)
Sep 21, 2005 9.612 9.618 9.486 9.492 527,838 -0.18(-1.87%)
Sep 20, 2005 9.733 9.826 9.634 9.672 379,766 -0.03(-0.28%)
Sep 19, 2005 9.848 9.859 9.629 9.700 731,780 -0.18(-1.83%)
Sep 16, 2005 9.842 9.886 9.777 9.881 935,722 +0.10(+1.01%)
Sep 15, 2005 9.656 9.787 9.612 9.782 295,962 +0.12(+1.25%)
Sep 14, 2005 9.705 9.787 9.623 9.662 245,569 -0.02(-0.17%)
Sep 13, 2005 9.738 9.771 9.623 9.678 180,571 -0.11(-1.12%)
Sep 12, 2005 9.826 9.848 9.749 9.787 292,493 -0.04(-0.39%)
Sep 09, 2005 9.804 9.837 9.744 9.826 268,209 +0.08(+0.79%)
Sep 08, 2005 9.749 9.809 9.667 9.749 354,022 -0.04(-0.39%)
Sep 07, 2005 9.672 9.815 9.645 9.787 767,931 +0.09(+0.96%)
Sep 06, 2005 9.694 9.727 9.640 9.694 430,523 +0.02(+0.23%)
Sep 02, 2005 9.749 9.749 9.645 9.672 335,764 -0.08(-0.79%)
Sep 01, 2005 9.749 9.771 9.651 9.749 369,724 +0.01(+0.11%)
Aug 31, 2005 9.667 9.777 9.536 9.738 379,948 +0.07(+0.74%)
Aug 30, 2005 9.727 9.733 9.590 9.667 321,340 -0.07(-0.73%)
Aug 29, 2005 9.585 9.738 9.525 9.738 222,747 +0.10(+1.02%)
Aug 26, 2005 9.804 9.804 9.547 9.640 338,868 -0.18(-1.84%)
Aug 25, 2005 9.798 9.859 9.755 9.820 318,419 +0.02(+0.22%)
Aug 24, 2005 9.787 9.870 9.700 9.798 385,791 -0.01(-0.06%)
Aug 23, 2005 9.864 9.875 9.645 9.804 319,149 -0.05(-0.56%)
Aug 22, 2005 9.881 9.886 9.809 9.859 457,910 -0.01(-0.11%)
Aug 19, 2005 9.766 9.875 9.727 9.870 244,291 +0.09(+0.90%)
Aug 18, 2005 9.815 9.848 9.727 9.782 382,687 -0.08(-0.83%)
Aug 17, 2005 9.809 9.864 9.722 9.864 245,935 +0.09(+0.90%)
Aug 16, 2005 9.820 9.859 9.749 9.777 264,740 -0.08(-0.83%)
Aug 15, 2005 9.771 9.859 9.645 9.859 400,032 +0.07(+0.73%)
Aug 12, 2005 9.820 9.831 9.645 9.787 289,571 -0.07(-0.72%)
Aug 11, 2005 9.744 9.919 9.667 9.859 342,519 +0.09(+0.90%)
Aug 10, 2005 9.859 10.03 9.607 9.771 543,357 -0.05(-0.56%)
Aug 09, 2005 9.809 9.859 9.793 9.826 391,999 +0.04(+0.39%)
Aug 08, 2005 9.744 9.815 9.656 9.787 452,067 +0.06(+0.62%)
Aug 05, 2005 9.755 9.755 9.579 9.727 798,421 -0.04(-0.45%)
Aug 04, 2005 9.749 9.886 9.722 9.771 425,228 +0.02(+0.22%)
Aug 03, 2005 9.771 9.809 9.651 9.749 400,580 -0.04(-0.45%)
Aug 02, 2005 9.749 9.804 9.667 9.793 299,431 +0.06(+0.62%)
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.