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

Provident Financial Services (NY: PFS )

15.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2007 9.444 9.444 9.323 9.389 954,581 -0.02(-0.23%)
Apr 27, 2007 9.340 9.455 9.334 9.411 866,042 +0.02(+0.17%)
Apr 26, 2007 9.498 9.515 9.362 9.394 959,875 -0.12(-1.27%)
Apr 25, 2007 9.438 9.564 9.373 9.515 839,206 +0.02(+0.23%)
Apr 24, 2007 9.482 9.509 9.394 9.493 445,982 +0.01(+0.06%)
Apr 23, 2007 9.592 9.624 9.488 9.488 525,394 -0.15(-1.53%)
Apr 20, 2007 9.685 9.701 9.564 9.635 625,434 +0.09(+0.92%)
Apr 19, 2007 9.498 9.570 9.433 9.548 559,896 -0.04(-0.46%)
Apr 18, 2007 9.504 9.614 9.504 9.592 550,038 +0.03(+0.29%)
Apr 17, 2007 9.559 9.597 9.493 9.564 482,858 +0.01(+0.06%)
Apr 16, 2007 9.455 9.575 9.444 9.559 844,683 +0.17(+1.81%)
Apr 13, 2007 9.362 9.389 9.301 9.389 1,202,308 +0.05(+0.53%)
Apr 12, 2007 9.263 9.340 9.214 9.340 438,497 +0.08(+0.89%)
Apr 11, 2007 9.444 9.444 9.230 9.257 946,914 -0.16(-1.74%)
Apr 10, 2007 9.411 9.455 9.378 9.422 490,891 +0.01(+0.12%)
Apr 09, 2007 9.548 9.559 9.389 9.411 471,357 -0.11(-1.15%)
Apr 05, 2007 9.531 9.553 9.482 9.520 418,234 -0.01(-0.11%)
Apr 04, 2007 9.586 9.603 9.504 9.531 380,810 -0.05(-0.57%)
Apr 03, 2007 9.553 9.641 9.520 9.586 688,598 +0.08(+0.81%)
Apr 02, 2007 9.559 9.559 9.460 9.509 470,079 -0.05(-0.52%)
Mar 30, 2007 9.575 9.657 9.466 9.559 837,015 +0.00(+0.00%)
Mar 29, 2007 9.696 9.723 9.444 9.559 645,150 +0.12(+1.28%)
Mar 28, 2007 9.422 9.498 9.312 9.438 1,187,887 -0.04(-0.40%)
Mar 27, 2007 9.575 9.586 9.471 9.477 387,929 -0.14(-1.48%)
Mar 26, 2007 9.652 9.674 9.493 9.619 496,550 -0.02(-0.23%)
Mar 23, 2007 9.619 9.663 9.509 9.641 420,059 +0.02(+0.17%)
Mar 22, 2007 9.745 9.761 9.586 9.624 638,760 -0.08(-0.79%)
Mar 21, 2007 9.449 9.723 9.405 9.701 923,547 +0.26(+2.79%)
Mar 20, 2007 9.394 9.482 9.340 9.438 511,154 +0.03(+0.35%)
Mar 19, 2007 9.400 9.433 9.318 9.405 452,554 +0.08(+0.82%)
Mar 16, 2007 9.405 9.444 9.307 9.329 861,295 -0.07(-0.76%)
Mar 15, 2007 9.247 9.411 9.247 9.400 718,172 +0.17(+1.84%)
Mar 14, 2007 9.137 9.241 9.000 9.230 871,518 +0.05(+0.60%)
Mar 13, 2007 9.531 9.526 9.121 9.175 831,721 -0.36(-3.74%)
Mar 12, 2007 9.455 9.586 9.422 9.531 507,503 +0.08(+0.87%)
Mar 09, 2007 9.493 9.509 9.367 9.449 231,297 +0.03(+0.35%)
Mar 08, 2007 9.466 9.515 9.367 9.416 380,992 +0.02(+0.23%)
Mar 07, 2007 9.504 9.526 9.362 9.394 474,826 -0.12(-1.27%)
Mar 06, 2007 9.411 9.564 9.351 9.515 613,750 +0.19(+2.06%)
Mar 05, 2007 9.471 9.559 9.312 9.323 522,838 -0.24(-2.52%)
Mar 02, 2007 9.592 9.641 9.498 9.564 518,456 -0.05(-0.57%)
Mar 01, 2007 9.482 9.685 9.362 9.619 533,340 +0.00(+0.00%)
Feb 28, 2007 9.548 9.745 9.383 9.619 693,892 +0.05(+0.57%)
Feb 27, 2007 9.849 9.855 8.907 9.564 644,785 -0.32(-3.27%)
Feb 26, 2007 9.997 9.997 9.811 9.887 421,154 -0.08(-0.77%)
Feb 23, 2007 10.02 10.07 9.915 9.964 472,087 -0.10(-1.03%)
Feb 22, 2007 10.05 10.07 9.970 10.07 270,729 +0.01(+0.05%)
Feb 21, 2007 10.03 10.13 10.01 10.06 218,153 -0.02(-0.22%)
Feb 20, 2007 10.02 10.13 9.953 10.08 379,897 +0.06(+0.60%)
Feb 16, 2007 10.01 10.04 9.953 10.02 458,943 +0.01(+0.11%)
Feb 15, 2007 9.997 10.03 9.970 10.01 409,106 +0.02(+0.16%)
Feb 14, 2007 10.01 10.04 9.992 9.997 339,660 -0.03(-0.27%)
Feb 13, 2007 10.05 10.05 9.992 10.02 404,400 +0.02(+0.16%)
Feb 12, 2007 10.01 10.06 9.986 10.01 442,128 +0.02(+0.16%)
Feb 09, 2007 10.02 10.04 9.964 9.992 387,747 -0.03(-0.33%)
Feb 08, 2007 9.997 10.05 9.970 10.02 756,691 +0.01(+0.05%)
Feb 07, 2007 10.04 10.04 9.981 10.02 493,994 +0.01(+0.11%)
Feb 06, 2007 9.986 10.04 9.981 10.01 253,204 +0.04(+0.38%)
Feb 05, 2007 10.08 10.08 9.909 9.970 506,225 -0.11(-1.09%)
Feb 02, 2007 10.02 10.08 9.997 10.08 535,982 +0.07(+0.66%)
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.