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 (%)
Apr 28, 2006 9.915 10.04 9.904 9.997 688,963 +0.03(+0.27%)
Apr 27, 2006 9.893 10.03 9.849 9.970 676,184 +0.00(+0.00%)
Apr 26, 2006 9.833 10.11 9.822 9.970 768,375 +0.14(+1.39%)
Apr 25, 2006 9.805 9.833 9.750 9.833 466,793 +0.02(+0.22%)
Apr 24, 2006 9.849 9.855 9.772 9.811 296,104 -0.05(-0.56%)
Apr 21, 2006 9.970 9.970 9.838 9.866 406,915 +0.00(+0.00%)
Apr 20, 2006 9.904 9.926 9.827 9.866 354,339 -0.07(-0.72%)
Apr 19, 2006 9.926 9.964 9.860 9.937 321,114 +0.02(+0.17%)
Apr 18, 2006 9.844 9.926 9.794 9.920 979,408 +0.08(+0.78%)
Apr 17, 2006 9.833 9.860 9.756 9.844 528,132 +0.00(+0.00%)
Apr 13, 2006 9.833 9.876 9.761 9.844 444,887 +0.01(+0.11%)
Apr 12, 2006 9.723 9.833 9.663 9.833 321,479 +0.10(+1.07%)
Apr 11, 2006 9.860 9.904 9.701 9.729 423,893 -0.12(-1.22%)
Apr 10, 2006 9.805 9.893 9.789 9.849 420,059 +0.02(+0.17%)
Apr 07, 2006 9.981 10.07 9.756 9.833 529,227 -0.12(-1.16%)
Apr 06, 2006 9.986 10.01 9.915 9.948 316,003 -0.07(-0.71%)
Apr 05, 2006 10.02 10.10 9.970 10.02 446,530 -0.01(-0.11%)
Apr 04, 2006 9.860 10.10 9.849 10.03 449,085 +0.15(+1.50%)
Apr 03, 2006 9.909 9.997 9.860 9.882 447,625 -0.03(-0.33%)
Mar 31, 2006 9.953 9.997 9.855 9.915 653,547 -0.07(-0.71%)
Mar 30, 2006 9.997 10.02 9.893 9.986 358,355 -0.03(-0.27%)
Mar 29, 2006 9.997 10.12 9.959 10.01 578,517 +0.01(+0.05%)
Mar 28, 2006 9.997 10.12 9.986 10.01 327,504 -0.02(-0.16%)
Mar 27, 2006 10.11 10.11 9.981 10.02 198,072 -0.09(-0.87%)
Mar 24, 2006 10.05 10.14 9.992 10.11 256,307 +0.07(+0.71%)
Mar 23, 2006 10.12 10.12 9.992 10.04 288,072 -0.08(-0.81%)
Mar 22, 2006 9.970 10.12 9.959 10.12 324,765 +0.14(+1.43%)
Mar 21, 2006 10.11 10.17 9.970 9.981 414,035 -0.15(-1.46%)
Mar 20, 2006 10.09 10.16 9.981 10.13 494,907 +0.03(+0.27%)
Mar 17, 2006 10.09 10.13 9.992 10.10 1,455,330 +0.04(+0.44%)
Mar 16, 2006 10.09 10.10 9.997 10.06 266,713 +0.00(+0.00%)
Mar 15, 2006 9.860 10.06 9.805 10.06 699,916 +0.20(+2.00%)
Mar 14, 2006 9.937 9.937 9.811 9.860 1,206,142 -0.10(-1.04%)
Mar 13, 2006 10.02 10.13 9.942 9.964 774,399 -0.06(-0.60%)
Mar 10, 2006 10.03 10.11 9.942 10.02 409,288 +0.00(+0.00%)
Mar 09, 2006 10.06 10.18 9.981 10.02 324,765 -0.04(-0.44%)
Mar 08, 2006 9.964 10.16 9.926 10.07 325,496 +0.06(+0.60%)
Mar 07, 2006 10.02 10.02 9.937 10.01 296,469 -0.07(-0.65%)
Mar 06, 2006 10.13 10.13 9.970 10.07 260,506 -0.07(-0.70%)
Mar 03, 2006 10.06 10.27 10.04 10.14 568,294 +0.02(+0.16%)
Mar 02, 2006 10.21 10.21 10.12 10.13 452,919 -0.11(-1.07%)
Mar 01, 2006 10.19 10.29 10.07 10.24 496,002 +0.05(+0.48%)
Feb 28, 2006 10.28 10.27 10.12 10.19 749,754 -0.09(-0.91%)
Feb 27, 2006 10.29 10.35 10.21 10.28 193,143 -0.01(-0.05%)
Feb 24, 2006 10.25 10.29 10.11 10.29 407,828 +0.02(+0.16%)
Feb 23, 2006 10.28 10.33 10.19 10.27 311,256 +0.00(+0.00%)
Feb 22, 2006 10.21 10.31 10.15 10.27 489,248 +0.11(+1.08%)
Feb 21, 2006 10.19 10.27 10.05 10.16 460,586 -0.05(-0.54%)
Feb 17, 2006 10.30 10.30 10.15 10.22 301,581 -0.06(-0.59%)
Feb 16, 2006 10.22 10.30 10.16 10.28 282,412 +0.07(+0.70%)
Feb 15, 2006 10.13 10.22 10.08 10.21 403,447 +0.13(+1.25%)
Feb 14, 2006 9.970 10.16 9.942 10.08 448,355 +0.14(+1.38%)
Feb 13, 2006 9.931 9.986 9.893 9.942 483,223 -0.03(-0.33%)
Feb 10, 2006 9.997 10.04 9.882 9.975 495,637 +0.02(+0.22%)
Feb 09, 2006 10.01 10.04 9.920 9.953 389,938 -0.02(-0.22%)
Feb 08, 2006 9.997 9.997 9.866 9.975 576,509 -0.01(-0.05%)
Feb 07, 2006 9.992 10.06 9.915 9.981 689,146 +0.01(+0.05%)
Feb 06, 2006 10.02 10.07 9.822 9.975 663,040 +0.00(+0.00%)
Feb 03, 2006 10.00 10.06 9.920 9.975 921,173 -0.10(-1.03%)
Feb 02, 2006 10.11 10.24 9.926 10.08 754,135 -0.01(-0.05%)
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.