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

Provident Financial Services (NY: PFS )

18.33 +0.21 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2005 9.250 9.312 9.229 9.281 369,735 +0.04(+0.40%)
May 27, 2005 9.292 9.328 9.234 9.245 262,837 -0.06(-0.62%)
May 26, 2005 9.239 9.312 9.135 9.302 241,381 +0.13(+1.37%)
May 25, 2005 9.255 9.265 9.098 9.177 307,474 -0.08(-0.85%)
May 24, 2005 9.245 9.312 9.192 9.255 276,056 -0.02(-0.17%)
May 23, 2005 9.265 9.307 9.198 9.271 276,247 +0.01(+0.11%)
May 20, 2005 9.292 9.292 9.203 9.260 160,729 -0.04(-0.45%)
May 19, 2005 9.286 9.344 9.171 9.302 170,691 -0.01(-0.06%)
May 18, 2005 9.302 9.354 9.192 9.307 1,666,491 +0.08(+0.85%)
May 17, 2005 9.088 9.333 9.031 9.229 381,804 +0.09(+0.97%)
May 16, 2005 8.994 9.177 8.989 9.140 215,136 +0.11(+1.27%)
May 13, 2005 9.072 9.124 8.973 9.025 334,294 -0.02(-0.23%)
May 12, 2005 9.072 9.156 9.031 9.046 292,914 -0.06(-0.63%)
May 11, 2005 8.999 9.161 8.999 9.104 422,992 +0.05(+0.52%)
May 10, 2005 9.083 9.182 9.020 9.057 418,778 -0.05(-0.57%)
May 09, 2005 9.036 9.140 9.004 9.109 327,397 +0.05(+0.52%)
May 06, 2005 9.083 9.109 8.989 9.062 412,264 +0.04(+0.40%)
May 05, 2005 9.062 9.234 8.994 9.025 538,510 -0.09(-0.97%)
May 04, 2005 9.051 9.198 9.051 9.114 646,174 +0.06(+0.69%)
May 03, 2005 9.072 9.187 8.989 9.051 502,878 -0.05(-0.57%)
May 02, 2005 8.900 9.130 8.900 9.104 744,260 +0.23(+2.65%)
Apr 29, 2005 8.770 8.957 8.613 8.869 680,849 +0.14(+1.61%)
Apr 28, 2005 8.566 8.952 8.529 8.728 1,100,585 +0.16(+1.89%)
Apr 27, 2005 8.326 8.582 8.274 8.566 677,401 +0.20(+2.37%)
Apr 26, 2005 8.462 8.535 8.352 8.368 349,428 -0.09(-1.11%)
Apr 25, 2005 8.451 8.556 8.394 8.462 1,054,799 +0.02(+0.19%)
Apr 22, 2005 8.482 8.493 8.352 8.446 704,412 -0.02(-0.19%)
Apr 21, 2005 8.561 8.582 8.415 8.462 601,538 +0.03(+0.31%)
Apr 20, 2005 8.556 8.613 8.383 8.435 563,032 -0.14(-1.64%)
Apr 19, 2005 8.571 8.613 8.430 8.576 639,278 +0.01(+0.06%)
Apr 18, 2005 8.550 8.676 8.482 8.571 570,503 +0.05(+0.55%)
Apr 15, 2005 8.712 8.796 8.482 8.524 469,353 -0.18(-2.10%)
Apr 14, 2005 8.780 8.853 8.691 8.707 262,071 -0.11(-1.30%)
Apr 13, 2005 8.874 8.957 8.759 8.822 264,753 -0.18(-2.03%)
Apr 12, 2005 8.770 9.015 8.707 9.004 260,922 +0.18(+2.07%)
Apr 11, 2005 8.937 8.963 8.816 8.822 236,975 -0.13(-1.40%)
Apr 08, 2005 9.010 9.031 8.874 8.947 258,240 -0.02(-0.23%)
Apr 07, 2005 8.926 9.124 8.858 8.968 215,710 +0.02(+0.23%)
Apr 06, 2005 8.926 9.083 8.926 8.947 192,722 +0.05(+0.53%)
Apr 05, 2005 8.963 9.041 8.858 8.900 113,794 -0.06(-0.70%)
Apr 04, 2005 8.822 9.036 8.723 8.963 295,979 +0.11(+1.30%)
Apr 01, 2005 8.947 9.077 8.801 8.848 447,513 -0.08(-0.88%)
Mar 31, 2005 9.109 9.109 8.869 8.926 251,726 -0.20(-2.23%)
Mar 30, 2005 8.931 9.130 8.916 9.130 233,335 +0.22(+2.52%)
Mar 29, 2005 8.984 9.114 8.858 8.905 209,389 -0.13(-1.39%)
Mar 28, 2005 8.978 9.031 8.879 9.031 200,576 +0.09(+1.05%)
Mar 24, 2005 8.978 9.093 8.858 8.937 267,243 -0.05(-0.58%)
Mar 23, 2005 9.051 9.077 8.978 8.989 180,653 -0.11(-1.26%)
Mar 22, 2005 9.208 9.260 9.046 9.104 188,316 -0.07(-0.74%)
Mar 21, 2005 9.271 9.292 9.135 9.171 274,140 -0.14(-1.46%)
Mar 18, 2005 9.359 9.365 9.218 9.307 706,903 -0.01(-0.11%)
Mar 17, 2005 9.318 9.344 9.260 9.318 413,222 +0.00(+0.00%)
Mar 16, 2005 9.213 9.318 9.213 9.318 309,198 +0.08(+0.85%)
Mar 15, 2005 9.229 9.417 9.229 9.239 367,053 -0.07(-0.78%)
Mar 14, 2005 9.245 9.349 9.245 9.312 278,738 +0.03(+0.34%)
Mar 11, 2005 9.281 9.328 9.187 9.281 281,995 -0.04(-0.39%)
Mar 10, 2005 9.265 9.427 9.218 9.318 446,364 +0.03(+0.28%)
Mar 09, 2005 9.292 9.338 9.208 9.292 411,689 -0.03(-0.28%)
Mar 08, 2005 9.422 9.422 9.302 9.318 1,117,826 -0.07(-0.72%)
Mar 07, 2005 9.375 9.469 9.375 9.385 371,267 -0.04(-0.44%)
Mar 04, 2005 9.354 9.448 9.318 9.427 364,179 +0.09(+1.01%)
Mar 03, 2005 9.396 9.417 9.323 9.333 398,279 -0.04(-0.39%)
Mar 02, 2005 9.422 9.459 9.333 9.370 658,243 -0.07(-0.77%)
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.