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 (%)
Oct 29, 2004 9.361 9.413 9.319 9.397 734,965 +0.04(+0.39%)
Oct 28, 2004 9.288 9.382 9.277 9.361 308,007 +0.02(+0.22%)
Oct 27, 2004 9.308 9.397 9.256 9.340 876,518 +0.07(+0.73%)
Oct 26, 2004 9.251 9.308 9.152 9.272 508,173 +0.05(+0.51%)
Oct 25, 2004 8.849 9.225 8.823 9.225 487,678 +0.34(+3.88%)
Oct 22, 2004 9.021 9.084 8.875 8.880 293,641 -0.12(-1.33%)
Oct 21, 2004 9.115 9.157 8.974 9.000 371,026 -0.09(-0.98%)
Oct 20, 2004 9.126 9.183 9.073 9.089 208,019 -0.05(-0.51%)
Oct 19, 2004 9.199 9.235 9.063 9.136 189,631 -0.05(-0.51%)
Oct 18, 2004 9.100 9.225 9.058 9.183 198,825 +0.08(+0.92%)
Oct 15, 2004 9.016 9.136 9.006 9.100 222,577 +0.10(+1.10%)
Oct 14, 2004 9.053 9.079 8.912 9.000 379,071 -0.05(-0.58%)
Oct 13, 2004 9.178 9.188 9.053 9.053 253,033 -0.14(-1.48%)
Oct 12, 2004 9.220 9.235 9.147 9.188 268,548 -0.03(-0.28%)
Oct 11, 2004 9.162 9.235 9.131 9.214 257,055 +0.08(+0.91%)
Oct 08, 2004 9.162 9.241 9.131 9.131 197,101 -0.08(-0.85%)
Oct 07, 2004 9.277 9.277 9.157 9.209 273,337 -0.07(-0.73%)
Oct 06, 2004 9.173 9.277 9.173 9.277 290,959 +0.08(+0.91%)
Oct 05, 2004 9.225 9.241 9.173 9.194 230,430 -0.03(-0.34%)
Oct 04, 2004 9.241 9.241 9.147 9.225 318,350 +0.02(+0.17%)
Oct 01, 2004 9.016 9.209 8.953 9.209 980,336 +0.20(+2.26%)
Sep 30, 2004 9.021 9.110 9.006 9.006 321,607 -0.06(-0.69%)
Sep 29, 2004 9.058 9.094 8.969 9.068 166,645 +0.01(+0.12%)
Sep 28, 2004 8.985 9.084 8.927 9.058 339,229 +0.09(+0.99%)
Sep 27, 2004 9.073 9.073 8.875 8.969 344,784 -0.09(-1.04%)
Sep 24, 2004 9.084 9.126 9.032 9.063 154,769 -0.02(-0.23%)
Sep 23, 2004 9.058 9.131 9.027 9.084 192,504 +0.01(+0.12%)
Sep 22, 2004 9.147 9.147 9.047 9.073 341,144 -0.09(-0.97%)
Sep 21, 2004 9.131 9.188 9.094 9.162 526,370 +0.04(+0.40%)
Sep 20, 2004 9.220 9.251 9.120 9.126 308,198 -0.09(-1.02%)
Sep 17, 2004 9.371 9.371 9.199 9.220 646,853 -0.10(-1.06%)
Sep 16, 2004 9.329 9.397 9.293 9.319 379,454 +0.00(+0.00%)
Sep 15, 2004 9.293 9.319 9.282 9.319 377,921 -0.01(-0.06%)
Sep 14, 2004 9.204 9.324 9.162 9.324 511,430 +0.13(+1.36%)
Sep 13, 2004 9.152 9.241 9.110 9.199 528,669 +0.01(+0.06%)
Sep 10, 2004 9.214 9.241 9.152 9.194 386,350 +0.01(+0.11%)
Sep 09, 2004 9.267 9.277 9.183 9.183 546,100 -0.12(-1.29%)
Sep 08, 2004 9.272 9.361 9.188 9.303 701,444 +0.04(+0.39%)
Sep 07, 2004 9.335 9.392 9.230 9.267 647,619 -0.04(-0.39%)
Sep 03, 2004 9.355 9.387 9.282 9.303 286,554 -0.03(-0.34%)
Sep 02, 2004 9.188 9.340 9.110 9.335 618,504 +0.11(+1.25%)
Sep 01, 2004 9.293 9.423 9.188 9.220 775,381 -0.10(-1.12%)
Aug 31, 2004 9.293 9.345 9.141 9.324 608,161 +0.08(+0.90%)
Aug 30, 2004 9.319 9.324 9.094 9.241 928,044 -0.10(-1.12%)
Aug 27, 2004 9.241 9.345 9.136 9.345 647,428 +0.14(+1.47%)
Aug 26, 2004 9.335 9.335 9.194 9.209 608,927 -0.13(-1.34%)
Aug 25, 2004 9.162 9.350 9.141 9.335 552,804 +0.16(+1.71%)
Aug 24, 2004 9.261 9.329 9.162 9.178 442,856 -0.05(-0.57%)
Aug 23, 2004 9.293 9.345 9.183 9.230 1,097,372 -0.11(-1.23%)
Aug 20, 2004 9.147 9.355 9.136 9.345 616,780 +0.21(+2.29%)
Aug 19, 2004 9.058 9.188 9.037 9.136 752,587 -0.05(-0.57%)
Aug 18, 2004 9.058 9.188 8.980 9.188 566,212 +0.10(+1.09%)
Aug 17, 2004 9.131 9.277 9.016 9.089 996,426 -0.02(-0.17%)
Aug 16, 2004 8.990 9.136 8.969 9.105 500,895 +0.11(+1.28%)
Aug 13, 2004 8.969 9.032 8.880 8.990 510,472 +0.02(+0.23%)
Aug 12, 2004 8.886 9.027 8.875 8.969 706,233 +0.03(+0.35%)
Aug 11, 2004 8.807 8.953 8.745 8.938 529,244 +0.05(+0.59%)
Aug 10, 2004 8.880 9.058 8.687 8.886 1,000,832 +0.03(+0.29%)
Aug 09, 2004 8.985 9.058 8.859 8.859 631,146 -0.12(-1.34%)
Aug 06, 2004 8.891 9.162 8.875 8.980 583,834 +0.09(+1.06%)
Aug 05, 2004 9.032 9.089 8.880 8.886 597,817 -0.17(-1.90%)
Aug 04, 2004 8.943 9.094 8.823 9.058 705,084 +0.12(+1.34%)
Aug 03, 2004 9.225 9.225 8.933 8.938 1,074,961 -0.28(-3.06%)
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.