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 (%)
Sep 29, 2006 10.28 10.30 10.14 10.14 381,592 -0.14(-1.33%)
Sep 28, 2006 10.30 10.31 10.20 10.28 197,551 +0.00(+0.00%)
Sep 27, 2006 10.22 10.31 10.19 10.28 274,600 +0.01(+0.05%)
Sep 26, 2006 10.30 10.35 10.18 10.27 270,400 -0.02(-0.16%)
Sep 25, 2006 10.14 10.31 10.05 10.29 353,109 +0.17(+1.68%)
Sep 22, 2006 10.22 10.22 10.06 10.12 342,885 -0.13(-1.23%)
Sep 21, 2006 10.34 10.37 10.20 10.24 447,138 -0.09(-0.90%)
Sep 20, 2006 10.23 10.36 10.16 10.34 427,967 +0.16(+1.62%)
Sep 19, 2006 10.21 10.21 9.974 10.17 531,672 -0.04(-0.43%)
Sep 18, 2006 10.19 10.27 10.13 10.21 416,647 -0.10(-0.96%)
Sep 15, 2006 10.36 10.37 10.26 10.31 831,286 +0.00(+0.00%)
Sep 14, 2006 10.30 10.34 10.22 10.31 283,364 -0.03(-0.26%)
Sep 13, 2006 10.20 10.36 10.17 10.34 542,992 +0.08(+0.80%)
Sep 12, 2006 10.09 10.27 10.01 10.26 430,706 +0.19(+1.90%)
Sep 11, 2006 10.02 10.10 9.979 10.07 294,318 -0.01(-0.05%)
Sep 08, 2006 10.04 10.09 9.979 10.07 333,025 +0.03(+0.27%)
Sep 07, 2006 10.13 10.19 10.03 10.04 531,307 -0.13(-1.24%)
Sep 06, 2006 10.25 10.26 10.16 10.17 215,079 -0.16(-1.54%)
Sep 05, 2006 10.28 10.35 10.24 10.33 259,628 +0.09(+0.86%)
Sep 01, 2006 10.27 10.30 10.18 10.24 262,915 +0.03(+0.27%)
Aug 31, 2006 10.24 10.30 10.19 10.21 493,148 +0.00(+0.00%)
Aug 30, 2006 10.18 10.27 10.13 10.21 545,731 +0.02(+0.21%)
Aug 29, 2006 10.08 10.20 9.968 10.19 691,430 +0.13(+1.31%)
Aug 28, 2006 9.990 10.08 9.974 10.06 198,829 +0.08(+0.77%)
Aug 25, 2006 10.01 10.08 9.930 9.985 197,551 -0.04(-0.38%)
Aug 24, 2006 9.974 10.05 9.913 10.02 300,526 +0.06(+0.60%)
Aug 23, 2006 10.07 10.11 9.946 9.963 316,410 -0.09(-0.87%)
Aug 22, 2006 10.02 10.09 9.968 10.05 252,508 +0.01(+0.05%)
Aug 21, 2006 10.14 10.14 10.01 10.04 309,290 -0.15(-1.50%)
Aug 18, 2006 10.24 10.29 10.11 10.20 340,328 -0.02(-0.16%)
Aug 17, 2006 10.17 10.27 10.14 10.21 254,881 +0.02(+0.16%)
Aug 16, 2006 10.14 10.22 10.08 10.20 236,258 +0.07(+0.70%)
Aug 15, 2006 9.968 10.14 9.968 10.13 1,447,858 +0.24(+2.44%)
Aug 14, 2006 9.941 10.03 9.875 9.886 371,550 +0.01(+0.11%)
Aug 11, 2006 9.864 9.930 9.859 9.875 340,511 -0.04(-0.39%)
Aug 10, 2006 9.859 9.985 9.809 9.913 335,216 +0.09(+0.95%)
Aug 09, 2006 9.990 10.01 9.804 9.820 510,310 -0.11(-1.10%)
Aug 08, 2006 9.996 10.08 9.930 9.930 451,702 -0.06(-0.60%)
Aug 07, 2006 10.02 10.03 9.968 9.990 526,743 -0.09(-0.87%)
Aug 04, 2006 10.12 10.16 9.996 10.08 491,505 +0.04(+0.38%)
Aug 03, 2006 9.875 10.08 9.820 10.04 490,592 +0.11(+1.10%)
Aug 02, 2006 9.875 9.952 9.837 9.930 388,530 +0.09(+0.89%)
Aug 01, 2006 9.842 9.886 9.782 9.842 451,885 -0.04(-0.39%)
Jul 31, 2006 9.853 9.924 9.798 9.881 641,403 -0.02(-0.17%)
Jul 28, 2006 9.875 9.919 9.744 9.897 755,515 +0.10(+1.01%)
Jul 27, 2006 9.777 9.952 9.749 9.798 777,972 +0.04(+0.45%)
Jul 26, 2006 9.744 9.826 9.645 9.755 351,466 -0.03(-0.28%)
Jul 25, 2006 9.793 9.853 9.689 9.782 390,538 -0.01(-0.11%)
Jul 24, 2006 9.640 9.793 9.667 9.793 251,047 +0.15(+1.59%)
Jul 21, 2006 9.629 9.662 9.552 9.640 463,205 -0.04(-0.45%)
Jul 20, 2006 9.859 9.864 9.667 9.683 297,422 -0.15(-1.56%)
Jul 19, 2006 9.733 9.870 9.662 9.837 376,114 +0.11(+1.13%)
Jul 18, 2006 9.640 9.749 9.596 9.727 277,704 +0.10(+1.08%)
Jul 17, 2006 9.612 9.727 9.596 9.623 291,580 -0.02(-0.17%)
Jul 14, 2006 9.585 9.683 9.585 9.640 668,425 +0.05(+0.57%)
Jul 13, 2006 9.651 9.700 9.585 9.585 502,277 -0.09(-0.91%)
Jul 12, 2006 9.820 9.842 9.662 9.672 357,126 -0.18(-1.83%)
Jul 11, 2006 9.771 9.859 9.738 9.853 356,578 +0.05(+0.50%)
Jul 10, 2006 9.733 9.826 9.716 9.804 255,794 +0.08(+0.79%)
Jul 07, 2006 9.722 9.842 9.711 9.727 440,747 -0.02(-0.17%)
Jul 06, 2006 9.722 9.787 9.705 9.744 250,864 +0.04(+0.40%)
Jul 05, 2006 9.656 9.749 9.651 9.705 481,828 -0.13(-1.34%)
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.