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 (%)
Jun 30, 2003 10.46 10.59 10.38 10.44 3,378,732 +0.07(+0.63%)
Jun 27, 2003 10.46 10.46 10.31 10.37 479,024 -0.03(-0.26%)
Jun 26, 2003 10.40 10.46 10.39 10.40 574,501 +0.00(+0.00%)
Jun 25, 2003 10.40 10.42 10.26 10.40 521,925 +0.03(+0.26%)
Jun 24, 2003 10.20 10.37 10.20 10.37 712,330 +0.19(+1.88%)
Jun 23, 2003 10.22 10.22 10.08 10.18 178,173 -0.03(-0.32%)
Jun 20, 2003 10.10 10.21 10.02 10.21 214,684 +0.19(+1.86%)
Jun 19, 2003 9.997 10.08 9.920 10.02 1,494,397 +0.01(+0.05%)
Jun 18, 2003 10.41 10.41 9.997 10.02 380,627 -0.38(-3.69%)
Jun 17, 2003 10.39 10.41 10.25 10.40 365,840 +0.04(+0.37%)
Jun 16, 2003 10.41 10.44 10.33 10.36 378,802 -0.02(-0.16%)
Jun 13, 2003 10.33 10.44 10.24 10.38 306,510 +0.08(+0.80%)
Jun 12, 2003 10.30 10.33 10.29 10.30 260,688 -0.01(-0.11%)
Jun 11, 2003 10.36 10.37 10.31 10.31 127,788 -0.03(-0.32%)
Jun 10, 2003 10.34 10.36 10.34 10.34 197,707 +0.03(+0.32%)
Jun 09, 2003 10.42 10.42 10.30 10.31 196,977 -0.13(-1.21%)
Jun 06, 2003 10.41 10.45 10.41 10.44 208,660 +0.03(+0.26%)
Jun 05, 2003 10.38 10.45 10.30 10.41 182,190 +0.05(+0.53%)
Jun 04, 2003 10.30 10.40 10.30 10.35 311,256 +0.05(+0.53%)
Jun 03, 2003 10.30 10.35 10.14 10.30 289,167 -0.04(-0.37%)
Jun 02, 2003 10.02 10.38 10.02 10.34 586,184 +0.37(+3.68%)
May 30, 2003 10.19 10.19 9.860 9.970 1,544,782 -0.19(-1.89%)
May 29, 2003 10.45 10.45 10.16 10.16 484,319 -0.25(-2.37%)
May 28, 2003 10.33 10.43 10.33 10.41 230,019 +0.04(+0.37%)
May 27, 2003 10.42 10.42 10.14 10.37 831,174 -0.09(-0.89%)
May 23, 2003 10.52 10.62 10.44 10.46 664,318 -0.01(-0.05%)
May 22, 2003 10.31 10.49 10.31 10.47 418,964 +0.16(+1.60%)
May 21, 2003 10.24 10.33 10.22 10.30 264,157 +0.08(+0.75%)
May 20, 2003 10.01 10.27 10.01 10.23 640,951 +0.22(+2.19%)
May 19, 2003 10.11 10.13 10.01 10.01 567,199 -0.12(-1.14%)
May 16, 2003 10.12 10.13 10.10 10.12 418,051 +0.01(+0.05%)
May 15, 2003 10.11 10.16 10.08 10.12 481,215 +0.05(+0.49%)
May 14, 2003 10.12 10.13 10.05 10.07 353,244 -0.02(-0.16%)
May 13, 2003 10.05 10.08 9.997 10.08 593,487 +0.02(+0.16%)
May 12, 2003 9.997 10.08 9.997 10.07 397,422 +0.10(+0.99%)
May 09, 2003 9.860 9.986 9.860 9.970 397,787 +0.11(+1.11%)
May 08, 2003 9.860 9.860 9.783 9.860 609,186 +0.00(+0.00%)
May 07, 2003 9.833 9.860 9.696 9.860 482,493 +0.03(+0.28%)
May 06, 2003 9.860 9.871 9.816 9.833 453,467 -0.05(-0.55%)
May 05, 2003 9.833 9.887 9.740 9.887 666,509 +0.16(+1.69%)
May 02, 2003 9.394 9.723 9.394 9.723 457,848 +0.36(+3.86%)
May 01, 2003 9.334 9.367 9.285 9.362 213,954 +0.05(+0.59%)
Apr 30, 2003 9.219 9.334 9.203 9.307 589,836 +0.09(+0.95%)
Apr 29, 2003 9.362 9.422 9.203 9.219 461,499 -0.14(-1.46%)
Apr 28, 2003 9.230 9.394 9.203 9.356 731,498 +0.18(+1.97%)
Apr 25, 2003 9.148 9.175 8.967 9.175 281,682 +0.04(+0.48%)
Apr 24, 2003 8.951 9.148 8.951 9.131 278,031 +0.10(+1.09%)
Apr 23, 2003 8.929 9.093 8.874 9.033 241,885 +0.13(+1.48%)
Apr 22, 2003 8.764 8.901 8.759 8.901 255,394 +0.12(+1.37%)
Apr 21, 2003 8.808 8.814 8.775 8.781 118,843 -0.02(-0.25%)
Apr 17, 2003 8.759 8.825 8.737 8.803 305,232 +0.05(+0.63%)
Apr 16, 2003 8.825 8.825 8.737 8.748 164,299 -0.08(-0.87%)
Apr 15, 2003 8.743 8.858 8.732 8.825 387,199 +0.04(+0.44%)
Apr 14, 2003 8.819 8.819 8.759 8.786 165,395 -0.01(-0.06%)
Apr 11, 2003 8.693 8.841 8.693 8.792 189,857 +0.02(+0.19%)
Apr 10, 2003 8.901 8.901 8.759 8.775 359,816 -0.13(-1.42%)
Apr 09, 2003 8.923 8.995 8.890 8.901 547,300 -0.02(-0.25%)
Apr 08, 2003 8.841 8.973 8.841 8.923 195,334 +0.08(+0.93%)
Apr 07, 2003 8.918 9.000 8.792 8.841 349,410 -0.08(-0.92%)
Apr 04, 2003 8.743 8.923 8.743 8.923 298,477 +0.16(+1.81%)
Apr 03, 2003 8.759 8.764 8.737 8.764 170,141 +0.02(+0.19%)
Apr 02, 2003 8.655 8.748 8.638 8.748 351,236 +0.09(+1.08%)
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.