Indicators

Provident Financial Services (NY: PFS )

13.67 -0.02 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.930	10.03	9.881	9.990	301,987	+0.06(+0.61%)
May 27, 2004	9.941	9.941	9.837	9.930	385,243	+0.06(+0.61%)
May 26, 2004	9.886	9.886	9.815	9.870	289,571	-0.02(-0.17%)
May 25, 2004	9.859	9.897	9.804	9.886	341,241	+0.03(+0.28%)
May 24, 2004	9.859	9.913	9.760	9.859	314,220	+0.03(+0.28%)
May 21, 2004	9.787	9.875	9.777	9.831	334,668	+0.05(+0.56%)
May 20, 2004	9.749	9.826	9.722	9.777	349,457	+0.03(+0.28%)
May 19, 2004	9.749	9.930	9.700	9.749	581,882	+0.05(+0.56%)
May 18, 2004	9.749	9.749	9.645	9.694	251,960	-0.02(-0.17%)
May 17, 2004	9.859	9.859	9.530	9.711	851,735	-0.18(-1.77%)
May 14, 2004	9.996	10.06	9.859	9.886	412,448	-0.14(-1.37%)
May 13, 2004	9.804	10.05	9.804	10.02	732,328	+0.16(+1.67%)
May 12, 2004	9.667	9.859	9.360	9.859	499,721	+0.21(+2.16%)
May 11, 2004	9.683	9.749	9.585	9.651	221,104	+0.26(+2.74%)
May 10, 2004	9.612	9.640	9.273	9.393	437,096	-0.26(-2.67%)
May 07, 2004	10.07	10.11	9.651	9.651	352,744	-0.48(-4.76%)
May 06, 2004	10.21	10.21	9.963	10.13	441,295	-0.11(-1.07%)
May 05, 2004	10.08	10.29	10.03	10.24	862,690	+0.10(+1.03%)
May 04, 2004	9.842	10.20	9.842	10.14	627,892	+0.30(+3.00%)

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.