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

Provident Financial Services (NY: PFS )

15.61 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 9.203 9.400 9.038 9.307 648,801 +0.15(+1.61%)
Apr 28, 2005 8.989 9.394 8.951 9.159 1,048,779 +0.17(+1.89%)
Apr 27, 2005 8.737 9.005 8.682 8.989 645,515 +0.21(+2.37%)
Apr 26, 2005 8.880 8.956 8.764 8.781 332,980 -0.10(-1.11%)
Apr 25, 2005 8.869 8.978 8.808 8.880 1,005,149 +0.02(+0.19%)
Apr 22, 2005 8.901 8.912 8.764 8.863 671,255 -0.02(-0.19%)
Apr 21, 2005 8.984 9.005 8.830 8.880 573,223 +0.03(+0.31%)
Apr 20, 2005 8.978 9.038 8.797 8.852 536,529 -0.15(-1.64%)
Apr 19, 2005 8.995 9.038 8.847 9.000 609,186 +0.01(+0.06%)
Apr 18, 2005 8.973 9.104 8.901 8.995 543,649 +0.05(+0.55%)
Apr 15, 2005 9.142 9.230 8.901 8.945 447,260 -0.19(-2.10%)
Apr 14, 2005 9.214 9.290 9.121 9.137 249,735 -0.12(-1.30%)
Apr 13, 2005 9.312 9.400 9.192 9.257 252,291 -0.19(-2.03%)
Apr 12, 2005 9.203 9.460 9.137 9.449 248,640 +0.19(+2.07%)
Apr 11, 2005 9.378 9.405 9.252 9.257 225,820 -0.13(-1.40%)
Apr 08, 2005 9.455 9.477 9.312 9.389 246,084 -0.02(-0.23%)
Apr 07, 2005 9.367 9.575 9.296 9.411 205,557 +0.02(+0.23%)
Apr 06, 2005 9.367 9.531 9.367 9.389 183,650 +0.05(+0.53%)
Apr 05, 2005 9.405 9.488 9.296 9.340 108,437 -0.07(-0.70%)
Apr 04, 2005 9.257 9.482 9.153 9.405 282,047 +0.12(+1.30%)
Apr 01, 2005 9.389 9.526 9.236 9.285 426,449 -0.08(-0.88%)
Mar 31, 2005 9.559 9.559 9.307 9.367 239,877 -0.21(-2.23%)
Mar 30, 2005 9.373 9.581 9.356 9.581 222,352 +0.24(+2.52%)
Mar 29, 2005 9.427 9.564 9.296 9.345 199,532 -0.13(-1.39%)
Mar 28, 2005 9.422 9.477 9.318 9.477 191,135 +0.10(+1.05%)
Mar 24, 2005 9.422 9.542 9.296 9.378 254,664 -0.05(-0.58%)
Mar 23, 2005 9.498 9.526 9.422 9.433 172,149 -0.12(-1.26%)
Mar 22, 2005 9.663 9.718 9.493 9.553 179,451 -0.07(-0.74%)
Mar 21, 2005 9.729 9.750 9.586 9.624 261,236 -0.14(-1.46%)
Mar 18, 2005 9.822 9.827 9.674 9.767 673,628 -0.01(-0.11%)
Mar 17, 2005 9.778 9.805 9.718 9.778 393,771 +0.00(+0.00%)
Mar 16, 2005 9.668 9.778 9.668 9.778 294,644 +0.08(+0.85%)
Mar 15, 2005 9.685 9.882 9.685 9.696 349,775 -0.08(-0.78%)
Mar 14, 2005 9.701 9.811 9.701 9.772 265,617 +0.03(+0.34%)
Mar 11, 2005 9.740 9.789 9.641 9.740 268,721 -0.04(-0.39%)
Mar 10, 2005 9.723 9.893 9.674 9.778 425,353 +0.03(+0.28%)
Mar 09, 2005 9.750 9.800 9.663 9.750 392,311 -0.03(-0.28%)
Mar 08, 2005 9.887 9.887 9.761 9.778 1,065,209 -0.07(-0.72%)
Mar 07, 2005 9.838 9.937 9.838 9.849 353,792 -0.04(-0.44%)
Mar 04, 2005 9.816 9.915 9.778 9.893 347,037 +0.10(+1.01%)
Mar 03, 2005 9.860 9.882 9.783 9.794 379,532 -0.04(-0.39%)
Mar 02, 2005 9.887 9.926 9.794 9.833 627,259 -0.08(-0.77%)
Mar 01, 2005 9.789 9.986 9.789 9.909 1,576,182 +0.15(+1.52%)
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%)
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.