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

Provident Financial Services (NY: PFS )

13.39 -0.12 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jul 30, 2004 9.760 9.777 9.514 9.667 715,348 -0.03(-0.28%)
Jul 29, 2004 9.629 9.733 9.453 9.694 736,527 +0.14(+1.43%)
Jul 28, 2004 9.536 9.634 9.295 9.557 1,026,829 +0.09(+0.98%)
Jul 27, 2004 9.399 9.574 9.267 9.464 932,253 +0.07(+0.70%)
Jul 26, 2004 9.366 9.459 9.278 9.399 472,151 +0.01(+0.06%)
Jul 23, 2004 9.421 9.514 9.284 9.393 504,833 -0.07(-0.69%)
Jul 22, 2004 9.421 9.568 9.338 9.459 505,381 +0.00(+0.00%)
Jul 21, 2004 9.656 9.777 9.459 9.459 624,605 -0.20(-2.04%)
Jul 20, 2004 9.475 9.656 9.415 9.656 406,422 +0.15(+1.56%)
Jul 19, 2004 9.568 9.585 9.371 9.508 503,737 -0.03(-0.34%)
Jul 16, 2004 9.371 9.568 9.333 9.541 857,395 +0.16(+1.75%)
Jul 15, 2004 9.306 9.437 9.289 9.377 387,069 +0.08(+0.82%)
Jul 14, 2004 9.273 9.338 9.229 9.300 399,484 +0.02(+0.18%)
Jul 13, 2004 9.300 9.311 9.229 9.284 518,161 +0.01(+0.06%)
Jul 12, 2004 9.421 9.563 9.229 9.278 1,486,017 +0.02(+0.18%)
Jul 09, 2004 9.371 9.448 9.262 9.262 314,037 -0.05(-0.59%)
Jul 08, 2004 9.415 9.530 9.306 9.316 552,486 -0.12(-1.28%)
Jul 07, 2004 9.503 9.590 9.431 9.437 457,180 -0.09(-0.98%)
Jul 06, 2004 9.530 9.574 9.421 9.530 400,397 -0.03(-0.34%)
Jul 02, 2004 9.486 9.612 9.481 9.563 197,551 +0.13(+1.39%)
Jul 01, 2004 9.585 9.722 9.431 9.431 400,945 -0.18(-1.88%)
Jun 30, 2004 9.497 9.705 9.453 9.612 565,449 +0.12(+1.27%)
Jun 29, 2004 9.481 9.508 9.344 9.492 503,555 +0.01(+0.12%)
Jun 28, 2004 9.448 9.519 9.393 9.481 392,181 +0.09(+0.93%)
Jun 25, 2004 9.382 9.464 9.360 9.393 744,926 +0.02(+0.18%)
Jun 24, 2004 9.486 9.547 9.371 9.377 584,803 -0.13(-1.33%)
Jun 23, 2004 9.536 9.547 9.366 9.503 627,161 -0.04(-0.46%)
Jun 22, 2004 9.503 9.547 9.404 9.547 463,205 -0.01(-0.11%)
Jun 21, 2004 9.585 9.700 9.530 9.557 282,633 -0.05(-0.51%)
Jun 18, 2004 9.629 9.640 9.568 9.607 337,225 -0.02(-0.23%)
Jun 17, 2004 9.678 9.689 9.574 9.629 152,819 -0.05(-0.51%)
Jun 16, 2004 9.694 9.727 9.662 9.678 481,645 -0.02(-0.17%)
Jun 15, 2004 9.541 9.744 9.536 9.694 277,886 +0.18(+1.84%)
Jun 14, 2004 9.716 9.722 9.519 9.519 420,481 -0.22(-2.25%)
Jun 10, 2004 9.656 9.744 9.656 9.738 281,720 +0.09(+0.97%)
Jun 09, 2004 9.870 9.908 9.585 9.645 568,188 -0.25(-2.49%)
Jun 08, 2004 9.886 9.913 9.815 9.892 464,118 -0.02(-0.17%)
Jun 07, 2004 9.853 9.941 9.820 9.908 434,175 +0.07(+0.67%)
Jun 04, 2004 9.749 9.913 9.749 9.842 205,584 +0.14(+1.41%)
Jun 03, 2004 9.870 9.913 9.705 9.705 378,853 -0.21(-2.10%)
Jun 02, 2004 9.881 9.935 9.859 9.913 443,121 +0.02(+0.22%)
Jun 01, 2004 9.990 9.990 9.815 9.892 254,881 -0.10(-0.99%)
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.