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 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%)
Apr 01, 2003 8.660 8.660 8.589 8.655 200,628 -0.01(-0.06%)
Mar 31, 2003 8.584 8.677 8.578 8.660 356,347 +0.08(+0.89%)
Mar 28, 2003 8.518 8.649 8.512 8.584 248,092 +0.08(+0.90%)
Mar 27, 2003 8.310 8.573 8.310 8.507 850,524 -0.14(-1.65%)
Mar 26, 2003 8.617 8.649 8.556 8.649 216,327 +0.05(+0.64%)
Mar 25, 2003 8.518 8.622 8.507 8.595 326,591 +0.08(+0.90%)
Mar 24, 2003 8.567 8.567 8.430 8.518 81,419 -0.04(-0.51%)
Mar 21, 2003 8.441 8.567 8.392 8.562 319,836 +0.13(+1.49%)
Mar 20, 2003 8.430 8.447 8.381 8.436 155,719 +0.01(+0.07%)
Mar 19, 2003 8.441 8.463 8.381 8.430 108,620 -0.01(-0.13%)
Mar 18, 2003 8.408 8.447 8.392 8.441 226,185 +0.03(+0.39%)
Mar 17, 2003 8.414 8.452 8.304 8.408 205,557 +0.01(+0.07%)
Mar 14, 2003 8.348 8.458 8.348 8.403 204,644 +0.00(+0.00%)
Mar 13, 2003 8.359 8.403 8.337 8.403 179,999 +0.05(+0.66%)
Mar 12, 2003 8.337 8.392 8.304 8.348 188,214 -0.04(-0.52%)
Mar 11, 2003 8.408 8.480 8.343 8.392 252,108 -0.01(-0.13%)
Mar 10, 2003 8.485 8.485 8.381 8.403 197,889 -0.08(-0.97%)
Mar 07, 2003 8.376 8.491 8.359 8.485 328,416 +0.07(+0.85%)
Mar 06, 2003 8.354 8.414 8.299 8.414 563,730 +0.03(+0.39%)
Mar 05, 2003 8.354 8.397 8.310 8.381 253,021 +0.03(+0.39%)
Mar 04, 2003 8.381 8.408 8.315 8.348 260,871 -0.06(-0.72%)
Mar 03, 2003 8.365 8.436 8.326 8.408 240,425 +0.05(+0.66%)
Feb 28, 2003 8.326 8.359 8.321 8.354 380,627 +0.03(+0.33%)
Feb 27, 2003 8.310 8.337 8.293 8.326 305,597 +0.02(+0.20%)
Feb 26, 2003 8.326 8.326 8.282 8.310 282,230 -0.02(-0.20%)
Feb 25, 2003 8.354 8.354 8.293 8.326 384,461 -0.02(-0.20%)
Feb 24, 2003 8.365 8.365 8.326 8.343 306,510 -0.02(-0.26%)
Feb 21, 2003 8.299 8.365 8.293 8.365 213,954 +0.03(+0.33%)
Feb 20, 2003 8.299 8.408 8.299 8.337 634,562 +0.02(+0.20%)
Feb 19, 2003 8.282 8.326 8.266 8.321 287,524 +0.03(+0.33%)
Feb 18, 2003 8.326 8.326 8.271 8.293 166,855 -0.01(-0.07%)
Feb 14, 2003 8.250 8.310 8.217 8.299 657,381 +0.07(+0.80%)
Feb 13, 2003 8.244 8.271 8.228 8.233 439,958 -0.07(-0.79%)
Feb 12, 2003 8.217 8.299 8.217 8.299 1,570,522 +0.08(+1.00%)
Feb 11, 2003 8.299 8.321 8.206 8.217 2,093,361 -0.08(-0.92%)
Feb 10, 2003 8.370 8.408 8.107 8.293 1,788,676 -0.09(-1.05%)
Feb 07, 2003 8.463 8.480 8.354 8.381 855,819 -0.09(-1.03%)
Feb 06, 2003 8.436 8.485 8.436 8.469 671,438 -0.02(-0.19%)
Feb 05, 2003 8.496 8.518 8.474 8.485 362,554 -0.03(-0.32%)
Feb 04, 2003 8.502 8.523 8.480 8.512 548,761 +0.01(+0.06%)
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.