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: 6:30 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 (%)
Feb 27, 2004 10.11 10.28 10.05 10.28 674,819 +0.18(+1.76%)
Feb 26, 2004 10.07 10.15 10.07 10.11 367,386 -0.02(-0.15%)
Feb 25, 2004 10.00 10.12 9.977 10.12 430,405 +0.02(+0.15%)
Feb 24, 2004 9.966 10.16 9.867 10.11 647,811 +0.04(+0.36%)
Feb 23, 2004 10.17 10.17 9.966 10.07 483,847 -0.05(-0.46%)
Feb 20, 2004 10.14 10.20 10.08 10.12 950,264 +0.02(+0.15%)
Feb 19, 2004 10.20 10.22 10.10 10.10 375,240 -0.07(-0.67%)
Feb 18, 2004 10.25 10.26 10.13 10.17 310,880 -0.08(-0.76%)
Feb 17, 2004 10.26 10.26 10.16 10.25 1,512,837 +0.13(+1.29%)
Feb 13, 2004 10.11 10.13 10.08 10.12 954,478 +0.02(+0.15%)
Feb 12, 2004 10.15 10.21 10.10 10.10 972,100 +0.00(+0.00%)
Feb 11, 2004 10.04 10.10 9.971 10.10 521,390 +0.06(+0.62%)
Feb 10, 2004 9.893 10.04 9.867 10.04 774,040 +0.07(+0.68%)
Feb 09, 2004 9.841 9.998 9.841 9.971 702,785 +0.18(+1.87%)
Feb 06, 2004 9.658 9.815 9.658 9.789 581,344 +0.21(+2.18%)
Feb 05, 2004 9.606 9.684 9.554 9.580 480,399 +0.03(+0.27%)
Feb 04, 2004 9.674 9.784 9.554 9.554 397,268 -0.19(-1.98%)
Feb 03, 2004 9.658 9.815 9.637 9.747 1,042,014 +0.13(+1.30%)
Feb 02, 2004 9.726 9.804 9.606 9.622 718,683 -0.23(-2.38%)
Jan 30, 2004 9.862 9.945 9.841 9.857 385,392 -0.01(-0.05%)
Jan 29, 2004 10.11 10.11 9.804 9.862 389,414 -0.22(-2.18%)
Jan 28, 2004 10.21 10.23 10.05 10.08 754,311 -0.13(-1.23%)
Jan 27, 2004 9.836 10.23 9.836 10.21 2,192,637 +0.38(+3.82%)
Jan 26, 2004 9.862 9.919 9.768 9.830 593,986 -0.03(-0.32%)
Jan 23, 2004 9.919 9.971 9.653 9.862 1,783,109 +0.23(+2.38%)
Jan 22, 2004 9.867 9.888 9.627 9.632 656,048 -0.18(-1.86%)
Jan 21, 2004 9.632 9.836 9.528 9.815 973,058 +0.13(+1.29%)
Jan 20, 2004 9.632 9.710 9.502 9.690 1,628,148 -0.02(-0.22%)
Jan 16, 2004 9.742 9.742 9.554 9.710 438,067 -0.11(-1.12%)
Jan 15, 2004 9.893 9.893 9.710 9.820 330,609 +0.06(+0.59%)
Jan 14, 2004 9.695 9.789 9.669 9.763 190,014 +0.07(+0.75%)
Jan 13, 2004 9.862 9.862 9.528 9.690 161,665 -0.17(-1.69%)
Jan 12, 2004 9.590 9.862 9.533 9.857 195,377 +0.33(+3.45%)
Jan 09, 2004 9.606 9.710 9.517 9.528 666,008 -0.14(-1.40%)
Jan 08, 2004 9.632 9.674 9.528 9.663 261,269 +0.07(+0.71%)
Jan 07, 2004 9.648 9.752 9.596 9.596 378,305 -0.16(-1.61%)
Jan 06, 2004 9.841 9.872 9.700 9.752 593,986 -0.06(-0.64%)
Jan 05, 2004 9.851 9.919 9.815 9.815 475,419 -0.03(-0.32%)
Jan 02, 2004 9.825 9.904 9.794 9.846 242,115 -0.02(-0.21%)
Dec 31, 2003 10.08 10.08 9.867 9.867 369,110 -0.20(-1.97%)
Dec 30, 2003 10.08 10.13 10.01 10.07 319,117 -0.02(-0.21%)
Dec 29, 2003 10.12 10.17 9.998 10.09 410,101 +0.01(+0.10%)
Dec 26, 2003 9.971 10.08 9.904 10.08 139,254 +0.19(+1.90%)
Dec 24, 2003 9.909 9.940 9.851 9.888 273,720 +0.01(+0.11%)
Dec 23, 2003 10.01 10.08 9.830 9.877 819,629 -0.14(-1.36%)
Dec 22, 2003 10.52 10.52 9.966 10.01 1,105,800 -0.62(-5.84%)
Dec 19, 2003 10.72 10.72 10.55 10.63 158,409 -0.08(-0.78%)
Dec 18, 2003 10.62 10.74 10.58 10.72 247,861 +0.12(+1.13%)
Dec 17, 2003 10.54 10.64 10.45 10.60 189,248 +0.01(+0.05%)
Dec 16, 2003 10.27 10.62 10.19 10.59 528,860 +0.28(+2.73%)
Dec 15, 2003 10.66 10.67 10.34 10.31 286,171 -0.26(-2.47%)
Dec 12, 2003 10.62 10.75 10.57 10.57 249,394 +0.05(+0.45%)
Dec 11, 2003 10.27 10.56 10.27 10.52 125,080 +0.27(+2.59%)
Dec 10, 2003 10.46 10.47 10.26 10.26 247,861 -0.20(-1.90%)
Dec 09, 2003 10.80 10.91 10.44 10.46 454,157 -0.26(-2.44%)
Dec 08, 2003 10.47 10.75 10.41 10.72 360,108 +0.25(+2.34%)
Dec 05, 2003 10.67 10.67 10.44 10.47 151,322 -0.25(-2.29%)
Dec 04, 2003 10.70 10.73 10.66 10.72 288,852 -0.03(-0.29%)
Dec 03, 2003 11.22 11.22 10.74 10.75 260,120 -0.40(-3.60%)
Dec 02, 2003 11.15 11.24 11.08 11.15 354,744 +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.