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 (%)
Feb 28, 2005 9.750 9.844 9.696 9.761 727,665 -0.02(-0.17%)
Feb 25, 2005 9.805 9.849 9.701 9.778 383,548 +0.02(+0.22%)
Feb 24, 2005 9.805 9.816 9.701 9.756 311,804 -0.04(-0.39%)
Feb 23, 2005 9.860 9.860 9.734 9.794 325,678 -0.03(-0.33%)
Feb 22, 2005 9.942 10.01 9.789 9.827 365,475 -0.13(-1.32%)
Feb 18, 2005 9.959 10.01 9.915 9.959 304,502 +0.01(+0.11%)
Feb 17, 2005 10.01 10.18 9.948 9.948 401,256 -0.09(-0.87%)
Feb 16, 2005 9.970 10.10 9.953 10.04 236,043 +0.04(+0.38%)
Feb 15, 2005 9.866 10.09 9.915 9.997 455,840 +0.09(+0.94%)
Feb 14, 2005 9.893 9.920 9.855 9.904 170,871 -0.02(-0.17%)
Feb 11, 2005 9.794 9.926 9.696 9.920 322,575 +0.11(+1.12%)
Feb 10, 2005 9.723 9.816 9.690 9.811 266,895 +0.08(+0.84%)
Feb 09, 2005 9.833 9.904 9.723 9.729 302,494 -0.16(-1.61%)
Feb 08, 2005 9.909 9.937 9.822 9.887 565,556 -0.04(-0.44%)
Feb 07, 2005 9.887 9.937 9.876 9.931 272,554 -0.01(-0.06%)
Feb 04, 2005 9.860 9.959 9.844 9.937 267,626 +0.05(+0.50%)
Feb 03, 2005 9.953 9.953 9.805 9.887 443,061 -0.08(-0.82%)
Feb 02, 2005 9.904 9.975 9.871 9.970 254,116 +0.04(+0.39%)
Feb 01, 2005 9.871 9.959 9.855 9.931 408,376 +0.03(+0.33%)
Jan 31, 2005 9.860 9.964 9.778 9.898 382,270 +0.04(+0.39%)
Jan 28, 2005 9.783 9.915 9.783 9.860 648,618 +0.08(+0.78%)
Jan 27, 2005 9.970 10.13 9.783 9.783 327,869 -0.14(-1.38%)
Jan 26, 2005 9.761 9.926 9.750 9.920 423,528 +0.16(+1.63%)
Jan 25, 2005 9.740 9.778 9.592 9.761 291,358 +0.07(+0.68%)
Jan 24, 2005 9.816 9.833 9.674 9.696 301,946 -0.10(-1.06%)
Jan 21, 2005 9.816 9.887 9.756 9.800 158,823 -0.02(-0.17%)
Jan 20, 2005 9.816 9.893 9.729 9.816 598,051 -0.04(-0.39%)
Jan 19, 2005 9.926 9.926 9.805 9.855 292,088 -0.05(-0.50%)
Jan 18, 2005 9.816 9.942 9.734 9.904 344,116 +0.04(+0.39%)
Jan 14, 2005 9.860 9.882 9.822 9.866 215,962 +0.03(+0.28%)
Jan 13, 2005 9.931 9.986 9.816 9.838 383,366 -0.06(-0.61%)
Jan 12, 2005 10.03 10.03 9.767 9.898 573,771 -0.16(-1.58%)
Jan 11, 2005 10.05 10.12 9.997 10.06 321,479 -0.04(-0.43%)
Jan 10, 2005 10.11 10.19 10.06 10.10 342,473 -0.01(-0.11%)
Jan 07, 2005 10.33 10.33 10.08 10.11 367,848 -0.16(-1.60%)
Jan 06, 2005 10.38 10.39 10.25 10.28 524,481 -0.03(-0.27%)
Jan 05, 2005 10.31 10.41 10.19 10.30 647,523 +0.00(+0.00%)
Jan 04, 2005 10.51 10.53 10.30 10.30 360,364 -0.18(-1.72%)
Jan 03, 2005 10.61 10.63 10.41 10.48 463,690 -0.13(-1.19%)
Dec 31, 2004 10.57 10.66 10.46 10.61 346,307 +0.05(+0.47%)
Dec 30, 2004 10.57 10.61 10.51 10.56 269,999 +0.00(+0.00%)
Dec 29, 2004 10.59 10.63 10.53 10.56 180,182 -0.03(-0.26%)
Dec 28, 2004 10.38 10.59 10.38 10.59 618,132 +0.18(+1.74%)
Dec 27, 2004 10.41 10.46 10.30 10.41 274,745 -0.02(-0.21%)
Dec 23, 2004 10.55 10.57 10.39 10.43 130,709 -0.10(-0.94%)
Dec 22, 2004 10.40 10.60 10.33 10.53 504,035 +0.18(+1.69%)
Dec 21, 2004 10.22 10.35 10.22 10.35 411,296 +0.18(+1.78%)
Dec 20, 2004 10.28 10.30 10.12 10.17 219,431 -0.10(-0.96%)
Dec 17, 2004 10.36 10.38 10.19 10.27 278,761 -0.04(-0.42%)
Dec 16, 2004 10.49 10.57 10.25 10.31 261,054 -0.20(-1.88%)
Dec 15, 2004 10.48 10.52 10.30 10.51 363,284 -0.02(-0.21%)
Dec 14, 2004 10.44 10.54 10.40 10.53 346,672 +0.10(+0.94%)
Dec 13, 2004 10.27 10.44 10.17 10.44 608,456 +0.26(+2.58%)
Dec 10, 2004 10.07 10.24 9.970 10.17 403,629 +0.13(+1.25%)
Dec 09, 2004 10.21 10.21 9.997 10.05 335,719 -0.12(-1.13%)
Dec 08, 2004 9.970 10.16 9.909 10.16 547,118 +0.22(+2.20%)
Dec 07, 2004 10.43 10.48 9.893 9.942 1,248,130 -0.43(-4.17%)
Dec 06, 2004 10.49 10.50 10.32 10.37 625,251 -0.26(-2.47%)
Dec 03, 2004 10.75 10.75 10.63 10.64 147,322 -0.08(-0.72%)
Dec 02, 2004 10.74 10.76 10.71 10.71 247,910 -0.04(-0.41%)
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.