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

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
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 (%)
Aug 31, 2005 9.667 9.777 9.536 9.738 379,948 +0.07(+0.74%)
Aug 30, 2005 9.727 9.733 9.590 9.667 321,340 -0.07(-0.73%)
Aug 29, 2005 9.585 9.738 9.525 9.738 222,747 +0.10(+1.02%)
Aug 26, 2005 9.804 9.804 9.547 9.640 338,868 -0.18(-1.84%)
Aug 25, 2005 9.798 9.859 9.755 9.820 318,419 +0.02(+0.22%)
Aug 24, 2005 9.787 9.870 9.700 9.798 385,791 -0.01(-0.06%)
Aug 23, 2005 9.864 9.875 9.645 9.804 319,149 -0.05(-0.56%)
Aug 22, 2005 9.881 9.886 9.809 9.859 457,910 -0.01(-0.11%)
Aug 19, 2005 9.766 9.875 9.727 9.870 244,291 +0.09(+0.90%)
Aug 18, 2005 9.815 9.848 9.727 9.782 382,687 -0.08(-0.83%)
Aug 17, 2005 9.809 9.864 9.722 9.864 245,935 +0.09(+0.90%)
Aug 16, 2005 9.820 9.859 9.749 9.777 264,740 -0.08(-0.83%)
Aug 15, 2005 9.771 9.859 9.645 9.859 400,032 +0.07(+0.73%)
Aug 12, 2005 9.820 9.831 9.645 9.787 289,571 -0.07(-0.72%)
Aug 11, 2005 9.744 9.919 9.667 9.859 342,519 +0.09(+0.90%)
Aug 10, 2005 9.859 10.03 9.607 9.771 543,357 -0.05(-0.56%)
Aug 09, 2005 9.809 9.859 9.793 9.826 391,999 +0.04(+0.39%)
Aug 08, 2005 9.744 9.815 9.656 9.787 452,067 +0.06(+0.62%)
Aug 05, 2005 9.755 9.755 9.579 9.727 798,421 -0.04(-0.45%)
Aug 04, 2005 9.749 9.886 9.722 9.771 425,228 +0.02(+0.22%)
Aug 03, 2005 9.771 9.809 9.651 9.749 400,580 -0.04(-0.45%)
Aug 02, 2005 9.749 9.804 9.667 9.793 299,431 +0.06(+0.62%)
Aug 01, 2005 9.700 9.804 9.618 9.733 637,751 +0.06(+0.62%)
Jul 29, 2005 9.875 9.875 9.601 9.672 559,424 -0.28(-2.86%)
Jul 28, 2005 9.667 9.963 9.667 9.957 289,571 +0.11(+1.11%)
Jul 27, 2005 9.859 9.859 9.722 9.848 236,440 -0.01(-0.11%)
Jul 26, 2005 9.831 9.930 9.749 9.859 251,412 +0.04(+0.45%)
Jul 25, 2005 9.946 9.996 9.804 9.815 263,645 -0.17(-1.70%)
Jul 22, 2005 9.749 9.985 9.722 9.985 247,578 +0.27(+2.76%)
Jul 21, 2005 9.875 9.957 9.716 9.716 343,615 -0.16(-1.61%)
Jul 20, 2005 9.634 9.886 9.634 9.875 268,027 +0.19(+1.92%)
Jul 19, 2005 9.672 9.744 9.651 9.689 145,698 +0.04(+0.45%)
Jul 18, 2005 9.694 9.738 9.618 9.645 214,896 -0.10(-1.07%)
Jul 15, 2005 9.820 9.848 9.716 9.749 288,476 -0.12(-1.22%)
Jul 14, 2005 9.913 9.946 9.815 9.870 612,373 +0.01(+0.06%)
Jul 13, 2005 9.903 9.924 9.831 9.864 187,874 -0.04(-0.44%)
Jul 12, 2005 9.875 10.00 9.777 9.908 315,680 +0.03(+0.33%)
Jul 11, 2005 9.771 9.875 9.705 9.875 526,012 +0.12(+1.24%)
Jul 08, 2005 9.634 9.787 9.618 9.755 334,303 +0.14(+1.42%)
Jul 07, 2005 9.508 9.700 9.503 9.618 290,667 -0.02(-0.17%)
Jul 06, 2005 9.771 9.798 9.601 9.634 259,446 -0.14(-1.46%)
Jul 05, 2005 9.596 9.804 9.596 9.777 395,650 +0.16(+1.71%)
Jul 01, 2005 9.656 9.656 9.596 9.612 160,670 -0.01(-0.11%)
Jun 30, 2005 9.634 9.683 9.585 9.623 410,439 +0.01(+0.06%)
Jun 29, 2005 9.568 9.634 9.525 9.618 255,977 +0.04(+0.40%)
Jun 28, 2005 9.393 9.579 9.393 9.579 342,519 +0.22(+2.34%)
Jun 27, 2005 9.327 9.421 9.256 9.360 491,870 +0.03(+0.29%)
Jun 24, 2005 9.404 9.453 9.327 9.333 358,039 -0.07(-0.76%)
Jun 23, 2005 9.563 9.585 9.404 9.404 350,736 -0.17(-1.77%)
Jun 22, 2005 9.612 9.640 9.514 9.574 353,292 +0.00(+0.00%)
Jun 21, 2005 9.547 9.612 9.508 9.574 211,062 +0.03(+0.29%)
Jun 20, 2005 9.596 9.629 9.519 9.547 336,677 -0.08(-0.85%)
Jun 17, 2005 9.711 9.711 9.590 9.629 621,319 -0.01(-0.06%)
Jun 16, 2005 9.579 9.656 9.536 9.634 306,186 +0.05(+0.51%)
Jun 15, 2005 9.536 9.585 9.415 9.585 344,163 +0.09(+0.92%)
Jun 14, 2005 9.448 9.530 9.442 9.497 297,787 +0.03(+0.35%)
Jun 13, 2005 9.421 9.519 9.344 9.464 387,982 +0.04(+0.41%)
Jun 10, 2005 9.481 9.497 9.322 9.426 475,438 -0.09(-0.92%)
Jun 09, 2005 9.311 9.514 9.201 9.514 922,211 -0.14(-1.47%)
Jun 08, 2005 9.651 9.716 9.623 9.656 272,044 +0.01(+0.06%)
Jun 07, 2005 9.727 9.787 9.651 9.651 558,329 -0.06(-0.62%)
Jun 06, 2005 9.694 9.749 9.656 9.711 282,451 +0.03(+0.28%)
Jun 03, 2005 9.749 9.804 9.667 9.683 613,103 -0.11(-1.12%)
Jun 02, 2005 9.749 9.820 9.701 9.793 647,976 +0.01(+0.06%)
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.