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

Provident Financial Services (NY: PFS )

15.57 +0.35 (+2.30%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 29, 2005 9.201 9.399 9.037 9.306 648,889 +0.15(+1.61%)
Apr 28, 2005 8.988 9.393 8.950 9.158 1,048,921 +0.17(+1.89%)
Apr 27, 2005 8.736 9.004 8.681 8.988 645,602 +0.21(+2.37%)
Apr 26, 2005 8.878 8.955 8.763 8.780 333,025 -0.10(-1.11%)
Apr 25, 2005 8.867 8.977 8.807 8.878 1,005,284 +0.02(+0.19%)
Apr 22, 2005 8.900 8.911 8.763 8.862 671,346 -0.02(-0.19%)
Apr 21, 2005 8.982 9.004 8.829 8.878 573,300 +0.03(+0.31%)
Apr 20, 2005 8.977 9.037 8.796 8.851 536,602 -0.15(-1.64%)
Apr 19, 2005 8.993 9.037 8.845 8.999 609,269 +0.01(+0.06%)
Apr 18, 2005 8.971 9.103 8.900 8.993 543,722 +0.05(+0.55%)
Apr 15, 2005 9.141 9.229 8.900 8.944 447,320 -0.19(-2.10%)
Apr 14, 2005 9.212 9.289 9.119 9.136 249,769 -0.12(-1.30%)
Apr 13, 2005 9.311 9.399 9.191 9.256 252,325 -0.19(-2.03%)
Apr 12, 2005 9.201 9.459 9.136 9.448 248,673 +0.19(+2.07%)
Apr 11, 2005 9.377 9.404 9.251 9.256 225,851 -0.13(-1.40%)
Apr 08, 2005 9.453 9.475 9.311 9.388 246,117 -0.02(-0.23%)
Apr 07, 2005 9.366 9.574 9.295 9.410 205,584 +0.02(+0.23%)
Apr 06, 2005 9.366 9.530 9.366 9.388 183,675 +0.05(+0.53%)
Apr 05, 2005 9.404 9.486 9.295 9.338 108,452 -0.07(-0.70%)
Apr 04, 2005 9.256 9.481 9.152 9.404 282,085 +0.12(+1.30%)
Apr 01, 2005 9.388 9.525 9.234 9.284 426,506 -0.08(-0.88%)
Mar 31, 2005 9.557 9.557 9.306 9.366 239,909 -0.21(-2.23%)
Mar 30, 2005 9.371 9.579 9.355 9.579 222,382 +0.24(+2.52%)
Mar 29, 2005 9.426 9.563 9.295 9.344 199,559 -0.13(-1.39%)
Mar 28, 2005 9.421 9.475 9.316 9.475 191,161 +0.10(+1.05%)
Mar 24, 2005 9.421 9.541 9.295 9.377 254,698 -0.05(-0.58%)
Mar 23, 2005 9.497 9.525 9.421 9.431 172,172 -0.12(-1.26%)
Mar 22, 2005 9.662 9.716 9.492 9.552 179,476 -0.07(-0.74%)
Mar 21, 2005 9.727 9.749 9.585 9.623 261,271 -0.14(-1.46%)
Mar 18, 2005 9.820 9.826 9.672 9.766 673,719 -0.01(-0.11%)
Mar 17, 2005 9.777 9.804 9.716 9.777 393,824 +0.00(+0.00%)
Mar 16, 2005 9.667 9.777 9.667 9.777 294,683 +0.08(+0.85%)
Mar 15, 2005 9.683 9.881 9.683 9.694 349,823 -0.08(-0.78%)
Mar 14, 2005 9.700 9.809 9.700 9.771 265,653 +0.03(+0.34%)
Mar 11, 2005 9.738 9.787 9.640 9.738 268,757 -0.04(-0.39%)
Mar 10, 2005 9.722 9.892 9.672 9.777 425,411 +0.03(+0.28%)
Mar 09, 2005 9.749 9.798 9.662 9.749 392,364 -0.03(-0.28%)
Mar 08, 2005 9.886 9.886 9.760 9.777 1,065,353 -0.07(-0.72%)
Mar 07, 2005 9.837 9.935 9.837 9.848 353,839 -0.04(-0.44%)
Mar 04, 2005 9.815 9.913 9.777 9.892 347,084 +0.10(+1.01%)
Mar 03, 2005 9.859 9.881 9.782 9.793 379,583 -0.04(-0.39%)
Mar 02, 2005 9.886 9.924 9.793 9.831 627,344 -0.08(-0.77%)
Mar 01, 2005 9.787 9.985 9.787 9.908 1,576,394 +0.15(+1.52%)
Feb 28, 2005 9.749 9.842 9.694 9.760 727,763 -0.02(-0.17%)
Feb 25, 2005 9.804 9.848 9.700 9.777 383,600 +0.02(+0.22%)
Feb 24, 2005 9.804 9.815 9.700 9.755 311,846 -0.04(-0.39%)
Feb 23, 2005 9.859 9.859 9.733 9.793 325,722 -0.03(-0.33%)
Feb 22, 2005 9.941 10.01 9.787 9.826 365,524 -0.13(-1.32%)
Feb 18, 2005 9.957 10.01 9.913 9.957 304,543 +0.01(+0.11%)
Feb 17, 2005 10.01 10.18 9.946 9.946 401,310 -0.09(-0.87%)
Feb 16, 2005 9.968 10.10 9.952 10.03 236,075 +0.04(+0.38%)
Feb 15, 2005 9.864 10.09 9.913 9.996 455,902 +0.09(+0.94%)
Feb 14, 2005 9.892 9.919 9.853 9.903 170,894 -0.02(-0.17%)
Feb 11, 2005 9.793 9.924 9.694 9.919 322,618 +0.11(+1.12%)
Feb 10, 2005 9.722 9.815 9.689 9.809 266,931 +0.08(+0.84%)
Feb 09, 2005 9.831 9.903 9.722 9.727 302,534 -0.16(-1.61%)
Feb 08, 2005 9.908 9.935 9.820 9.886 565,632 -0.04(-0.44%)
Feb 07, 2005 9.886 9.935 9.875 9.930 272,591 -0.01(-0.06%)
Feb 04, 2005 9.859 9.957 9.842 9.935 267,662 +0.05(+0.50%)
Feb 03, 2005 9.952 9.952 9.804 9.886 443,121 -0.08(-0.82%)
Feb 02, 2005 9.903 9.974 9.870 9.968 254,151 +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.