Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 9.586 9.690 9.531 9.641 355,069 +0.05(+0.57%)
Oct 28, 2005 9.471 9.641 9.449 9.586 336,631 +0.17(+1.80%)
Oct 27, 2005 9.455 9.526 9.356 9.416 317,463 -0.07(-0.75%)
Oct 26, 2005 9.531 9.559 9.411 9.488 306,692 -0.07(-0.74%)
Oct 25, 2005 9.564 9.608 9.427 9.559 285,698 -0.04(-0.46%)
Oct 24, 2005 9.449 9.614 9.394 9.603 325,130 +0.17(+1.80%)
Oct 21, 2005 9.383 9.520 9.362 9.433 458,396 +0.08(+0.88%)
Oct 20, 2005 9.438 9.471 9.263 9.351 282,960 -0.12(-1.22%)
Oct 19, 2005 9.148 9.493 9.121 9.466 362,189 +0.28(+3.04%)
Oct 18, 2005 9.252 9.285 9.126 9.186 341,560 -0.08(-0.89%)
Oct 17, 2005 9.186 9.394 9.115 9.268 535,617 +0.07(+0.77%)
Oct 14, 2005 9.197 9.208 8.951 9.197 288,802 +0.07(+0.72%)
Oct 13, 2005 9.005 9.148 8.956 9.131 197,707 +0.08(+0.91%)
Oct 12, 2005 8.984 9.093 8.912 9.049 426,996 +0.05(+0.61%)
Oct 11, 2005 9.148 9.236 8.984 8.995 445,069 -0.15(-1.68%)
Oct 10, 2005 9.740 9.740 9.121 9.148 323,853 -0.07(-0.77%)
Oct 07, 2005 9.285 9.312 9.153 9.219 341,013 -0.03(-0.30%)
Oct 06, 2005 9.236 9.416 9.148 9.247 695,352 +0.01(+0.12%)
Oct 05, 2005 9.520 9.520 9.148 9.236 795,393 -0.31(-3.21%)
Oct 04, 2005 9.761 9.811 9.509 9.542 378,619 -0.20(-2.08%)
Oct 03, 2005 9.635 9.855 9.635 9.745 429,369 +0.10(+1.08%)
Sep 30, 2005 9.548 9.652 9.548 9.641 312,717 +0.08(+0.86%)
Sep 29, 2005 9.427 9.559 9.362 9.559 390,303 +0.13(+1.34%)
Sep 28, 2005 9.471 9.575 9.312 9.433 353,426 -0.04(-0.40%)
Sep 27, 2005 9.509 9.575 9.378 9.471 223,630 -0.06(-0.63%)
Sep 26, 2005 9.553 9.635 9.466 9.531 211,764 +0.00(+0.00%)
Sep 23, 2005 9.531 9.619 9.378 9.531 405,272 +0.07(+0.69%)
Sep 22, 2005 9.460 9.509 9.362 9.466 398,335 -0.03(-0.29%)
Sep 21, 2005 9.614 9.619 9.488 9.493 527,767 -0.18(-1.87%)
Sep 20, 2005 9.734 9.827 9.635 9.674 379,714 -0.03(-0.28%)
Sep 19, 2005 9.849 9.860 9.630 9.701 731,681 -0.18(-1.83%)
Sep 16, 2005 9.844 9.887 9.778 9.882 935,595 +0.10(+1.01%)
Sep 15, 2005 9.657 9.789 9.614 9.783 295,922 +0.12(+1.25%)
Sep 14, 2005 9.707 9.789 9.624 9.663 245,536 -0.02(-0.17%)
Sep 13, 2005 9.740 9.772 9.624 9.679 180,547 -0.11(-1.12%)
Sep 12, 2005 9.827 9.849 9.750 9.789 292,453 -0.04(-0.39%)
Sep 09, 2005 9.805 9.838 9.745 9.827 268,173 +0.08(+0.79%)
Sep 08, 2005 9.750 9.811 9.668 9.750 353,974 -0.04(-0.39%)
Sep 07, 2005 9.674 9.816 9.646 9.789 767,827 +0.09(+0.96%)
Sep 06, 2005 9.696 9.729 9.641 9.696 430,465 +0.02(+0.23%)
Sep 02, 2005 9.750 9.750 9.646 9.674 335,719 -0.08(-0.79%)
Sep 01, 2005 9.750 9.772 9.652 9.750 369,674 +0.01(+0.11%)
Aug 31, 2005 9.668 9.778 9.537 9.740 379,897 +0.07(+0.74%)
Aug 30, 2005 9.729 9.734 9.592 9.668 321,297 -0.07(-0.73%)
Aug 29, 2005 9.586 9.740 9.526 9.740 222,717 +0.10(+1.02%)
Aug 26, 2005 9.805 9.805 9.548 9.641 338,822 -0.18(-1.84%)
Aug 25, 2005 9.800 9.860 9.756 9.822 318,376 +0.02(+0.22%)
Aug 24, 2005 9.789 9.871 9.701 9.800 385,739 -0.01(-0.06%)
Aug 23, 2005 9.866 9.876 9.646 9.805 319,106 -0.05(-0.56%)
Aug 22, 2005 9.882 9.887 9.811 9.860 457,848 -0.01(-0.11%)
Aug 19, 2005 9.767 9.876 9.729 9.871 244,258 +0.09(+0.90%)
Aug 18, 2005 9.816 9.849 9.729 9.783 382,635 -0.08(-0.83%)
Aug 17, 2005 9.811 9.866 9.723 9.866 245,901 +0.09(+0.90%)
Aug 16, 2005 9.822 9.860 9.750 9.778 264,705 -0.08(-0.83%)
Aug 15, 2005 9.772 9.860 9.646 9.860 399,978 +0.07(+0.73%)
Aug 12, 2005 9.822 9.833 9.646 9.789 289,532 -0.07(-0.72%)
Aug 11, 2005 9.745 9.920 9.668 9.860 342,473 +0.09(+0.90%)
Aug 10, 2005 9.860 10.03 9.608 9.772 543,284 -0.05(-0.56%)
Aug 09, 2005 9.811 9.860 9.794 9.827 391,946 +0.04(+0.39%)
Aug 08, 2005 9.745 9.816 9.657 9.789 452,006 +0.06(+0.62%)
Aug 05, 2005 9.756 9.756 9.581 9.729 798,314 -0.04(-0.45%)
Aug 04, 2005 9.750 9.887 9.723 9.772 425,171 +0.02(+0.22%)
Aug 03, 2005 9.772 9.811 9.652 9.750 400,526 -0.04(-0.45%)
Aug 02, 2005 9.750 9.805 9.668 9.794 299,390 +0.06(+0.62%)
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.