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 (%)
May 29, 2020 11.17 11.17 10.59 10.66 478,756 -0.53(-4.75%)
May 28, 2020 12.24 12.24 11.09 11.19 350,080 -0.78(-6.49%)
May 27, 2020 11.14 12.05 11.14 11.97 416,618 +1.08(+9.92%)
May 26, 2020 10.69 11.00 10.58 10.89 303,607 +0.67(+6.57%)
May 22, 2020 10.46 10.46 9.995 10.22 180,572 -0.19(-1.81%)
May 21, 2020 10.49 10.68 10.36 10.40 221,814 -0.11(-1.01%)
May 20, 2020 10.27 10.63 10.22 10.51 387,411 +0.47(+4.64%)
May 19, 2020 10.54 10.54 10.03 10.04 330,032 -0.46(-4.36%)
May 18, 2020 9.938 10.56 9.930 10.50 772,799 +1.06(+11.17%)
May 15, 2020 9.259 9.472 8.989 9.447 1,632,612 +0.19(+2.03%)
May 14, 2020 9.014 9.406 8.625 9.259 578,160 -0.06(-0.61%)
May 13, 2020 9.557 9.557 9.116 9.316 469,953 -0.38(-3.97%)
May 12, 2020 10.29 10.33 9.669 9.701 470,807 -0.64(-6.20%)
May 11, 2020 10.55 10.59 10.23 10.34 626,047 -0.42(-3.95%)
May 08, 2020 10.63 10.90 10.49 10.77 543,552 +0.46(+4.43%)
May 07, 2020 10.31 10.67 10.23 10.31 376,419 +0.15(+1.50%)
May 06, 2020 10.36 10.44 10.10 10.16 517,489 -0.14(-1.40%)
May 05, 2020 10.85 10.88 10.27 10.30 440,637 -0.25(-2.36%)
May 04, 2020 10.64 10.74 10.41 10.55 329,572 -0.40(-3.66%)
May 01, 2020 11.05 11.35 10.64 10.95 352,847 -0.55(-4.81%)
Apr 30, 2020 12.02 12.45 11.47 11.51 526,786 -1.40(-10.81%)
Apr 29, 2020 12.29 13.21 12.16 12.90 363,288 +1.07(+9.01%)
Apr 28, 2020 11.87 12.06 11.67 11.83 323,129 +0.44(+3.87%)
Apr 27, 2020 10.77 11.61 10.67 11.39 290,892 +0.71(+6.60%)
Apr 24, 2020 10.80 10.96 10.54 10.69 235,855 +0.05(+0.45%)
Apr 23, 2020 10.38 10.89 10.38 10.64 281,902 +0.22(+2.08%)
Apr 22, 2020 10.83 10.83 10.28 10.42 283,733 -0.11(-1.07%)
Apr 21, 2020 10.09 10.62 10.03 10.54 286,301 -0.02(-0.23%)
Apr 20, 2020 10.39 10.91 10.29 10.56 307,842 -0.14(-1.35%)
Apr 17, 2020 10.19 10.82 10.19 10.70 318,423 +0.88(+8.98%)
Apr 16, 2020 10.36 10.68 9.597 9.822 384,577 -0.57(-5.48%)
Apr 15, 2020 10.60 10.79 10.29 10.39 338,002 -0.81(-7.23%)
Apr 14, 2020 11.51 11.63 10.94 11.20 379,947 -0.04(-0.36%)
Apr 13, 2020 11.93 12.25 11.14 11.24 339,554 -0.79(-6.60%)
Apr 09, 2020 11.34 12.11 11.07 12.03 637,220 +1.11(+10.21%)
Apr 08, 2020 10.78 11.10 10.58 10.92 454,583 +0.34(+3.26%)
Apr 07, 2020 10.79 11.22 10.44 10.58 648,623 +0.18(+1.78%)
Apr 06, 2020 10.45 10.59 10.13 10.39 471,145 +0.44(+4.43%)
Apr 03, 2020 10.32 10.59 9.709 9.950 525,965 -0.56(-5.34%)
Apr 02, 2020 10.06 10.78 10.02 10.51 578,038 +0.26(+2.50%)
Apr 01, 2020 9.790 10.30 9.757 10.25 527,198 -0.06(-0.55%)
Mar 31, 2020 10.48 10.63 10.02 10.31 610,172 -0.31(-2.94%)
Mar 30, 2020 10.70 10.80 10.01 10.62 522,018 -0.07(-0.67%)
Mar 27, 2020 9.990 10.80 9.894 10.70 608,783 +0.20(+1.91%)
Mar 26, 2020 9.469 10.50 9.461 10.50 496,285 +1.05(+11.12%)
Mar 25, 2020 9.838 10.12 9.196 9.445 635,081 -0.42(-4.23%)
Mar 24, 2020 9.212 9.862 9.004 9.862 573,697 +1.15(+13.16%)
Mar 23, 2020 8.338 8.843 7.865 8.715 473,035 +0.35(+4.22%)
Mar 20, 2020 8.435 8.547 7.833 8.362 990,442 -0.06(-0.76%)
Mar 19, 2020 7.569 8.771 7.256 8.427 1,046,106 +0.66(+8.46%)
Mar 18, 2020 9.822 10.21 7.665 7.769 654,894 -2.73(-25.97%)
Mar 17, 2020 9.886 10.53 9.782 10.50 932,113 +0.62(+6.25%)
Mar 16, 2020 10.42 11.06 9.870 9.878 497,206 -1.97(-16.64%)
Mar 13, 2020 11.49 11.85 10.70 11.85 1,125,644 +1.03(+9.48%)
Mar 12, 2020 11.95 12.14 10.61 10.82 1,112,957 -2.23(-17.08%)
Mar 11, 2020 13.53 13.63 12.91 13.05 371,745 -0.85(-6.11%)
Mar 10, 2020 14.39 14.58 13.46 13.90 432,132 -0.12(-0.86%)
Mar 09, 2020 14.63 14.98 13.95 14.02 333,064 -1.78(-11.26%)
Mar 06, 2020 15.34 16.02 15.07 15.80 403,485 -0.06(-0.35%)
Mar 05, 2020 16.31 16.32 15.70 15.86 661,363 -0.82(-4.90%)
Mar 04, 2020 16.71 16.80 16.18 16.68 225,312 +0.14(+0.87%)
Mar 03, 2020 16.70 16.93 16.16 16.53 408,378 -0.25(-1.48%)
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.