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 (%)
Mar 31, 2003 8.584 8.677 8.578 8.660 356,347 +0.08(+0.89%)
Mar 28, 2003 8.518 8.649 8.512 8.584 248,092 +0.08(+0.90%)
Mar 27, 2003 8.310 8.573 8.310 8.507 850,524 -0.14(-1.65%)
Mar 26, 2003 8.617 8.649 8.556 8.649 216,327 +0.05(+0.64%)
Mar 25, 2003 8.518 8.622 8.507 8.595 326,591 +0.08(+0.90%)
Mar 24, 2003 8.567 8.567 8.430 8.518 81,419 -0.04(-0.51%)
Mar 21, 2003 8.441 8.567 8.392 8.562 319,836 +0.13(+1.49%)
Mar 20, 2003 8.430 8.447 8.381 8.436 155,719 +0.01(+0.07%)
Mar 19, 2003 8.441 8.463 8.381 8.430 108,620 -0.01(-0.13%)
Mar 18, 2003 8.408 8.447 8.392 8.441 226,185 +0.03(+0.39%)
Mar 17, 2003 8.414 8.452 8.304 8.408 205,557 +0.01(+0.07%)
Mar 14, 2003 8.348 8.458 8.348 8.403 204,644 +0.00(+0.00%)
Mar 13, 2003 8.359 8.403 8.337 8.403 179,999 +0.05(+0.66%)
Mar 12, 2003 8.337 8.392 8.304 8.348 188,214 -0.04(-0.52%)
Mar 11, 2003 8.408 8.480 8.343 8.392 252,108 -0.01(-0.13%)
Mar 10, 2003 8.485 8.485 8.381 8.403 197,889 -0.08(-0.97%)
Mar 07, 2003 8.376 8.491 8.359 8.485 328,416 +0.07(+0.85%)
Mar 06, 2003 8.354 8.414 8.299 8.414 563,730 +0.03(+0.39%)
Mar 05, 2003 8.354 8.397 8.310 8.381 253,021 +0.03(+0.39%)
Mar 04, 2003 8.381 8.408 8.315 8.348 260,871 -0.06(-0.72%)
Mar 03, 2003 8.365 8.436 8.326 8.408 240,425 +0.05(+0.66%)
Feb 28, 2003 8.326 8.359 8.321 8.354 380,627 +0.03(+0.33%)
Feb 27, 2003 8.310 8.337 8.293 8.326 305,597 +0.02(+0.20%)
Feb 26, 2003 8.326 8.326 8.282 8.310 282,230 -0.02(-0.20%)
Feb 25, 2003 8.354 8.354 8.293 8.326 384,461 -0.02(-0.20%)
Feb 24, 2003 8.365 8.365 8.326 8.343 306,510 -0.02(-0.26%)
Feb 21, 2003 8.299 8.365 8.293 8.365 213,954 +0.03(+0.33%)
Feb 20, 2003 8.299 8.408 8.299 8.337 634,562 +0.02(+0.20%)
Feb 19, 2003 8.282 8.326 8.266 8.321 287,524 +0.03(+0.33%)
Feb 18, 2003 8.326 8.326 8.271 8.293 166,855 -0.01(-0.07%)
Feb 14, 2003 8.250 8.310 8.217 8.299 657,381 +0.07(+0.80%)
Feb 13, 2003 8.244 8.271 8.228 8.233 439,958 -0.07(-0.79%)
Feb 12, 2003 8.217 8.299 8.217 8.299 1,570,522 +0.08(+1.00%)
Feb 11, 2003 8.299 8.321 8.206 8.217 2,093,361 -0.08(-0.92%)
Feb 10, 2003 8.370 8.408 8.107 8.293 1,788,676 -0.09(-1.05%)
Feb 07, 2003 8.463 8.480 8.354 8.381 855,819 -0.09(-1.03%)
Feb 06, 2003 8.436 8.485 8.436 8.469 671,438 -0.02(-0.19%)
Feb 05, 2003 8.496 8.518 8.474 8.485 362,554 -0.03(-0.32%)
Feb 04, 2003 8.502 8.523 8.480 8.512 548,761 +0.01(+0.06%)
Feb 03, 2003 8.474 8.518 8.474 8.507 531,418 +0.04(+0.45%)
Jan 31, 2003 8.425 8.529 8.425 8.469 786,630 +0.03(+0.39%)
Jan 30, 2003 8.584 8.611 8.436 8.436 590,566 -0.09(-1.09%)
Jan 29, 2003 8.485 8.556 8.463 8.529 1,063,749 +0.00(+0.00%)
Jan 28, 2003 8.502 8.573 8.502 8.529 835,920 +0.02(+0.26%)
Jan 27, 2003 8.512 8.551 8.491 8.507 858,374 -0.07(-0.77%)
Jan 24, 2003 8.600 8.600 8.496 8.573 1,131,477 +0.00(+0.00%)
Jan 23, 2003 8.534 8.573 8.447 8.573 1,153,566 +0.07(+0.84%)
Jan 22, 2003 8.491 8.540 8.381 8.502 2,269,892 -0.03(-0.32%)
Jan 21, 2003 8.600 8.671 8.502 8.529 2,295,997 -0.15(-1.77%)
Jan 17, 2003 8.408 8.764 8.365 8.682 4,061,306 +0.19(+2.26%)
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.