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

Provident Financial Services (NY: PFS )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 03, 2004 9.853 9.919 9.815 9.842 438,739 -0.02(-0.17%)
Apr 30, 2004 9.859 9.930 9.804 9.859 964,021 +0.00(+0.00%)
Apr 29, 2004 9.678 9.859 9.645 9.859 544,818 +0.10(+1.07%)
Apr 28, 2004 9.815 9.815 9.694 9.755 524,369 -0.12(-1.22%)
Apr 27, 2004 9.815 9.946 9.777 9.875 655,279 +0.06(+0.61%)
Apr 26, 2004 9.848 9.924 9.760 9.815 757,341 +0.03(+0.34%)
Apr 23, 2004 9.475 9.831 9.366 9.782 647,063 +0.36(+3.84%)
Apr 22, 2004 9.300 9.497 9.262 9.421 327,730 +0.11(+1.18%)
Apr 21, 2004 9.295 9.382 9.256 9.311 707,497 +0.00(+0.00%)
Apr 20, 2004 9.311 9.399 9.256 9.311 823,252 -0.05(-0.53%)
Apr 19, 2004 9.300 9.404 9.125 9.360 634,282 +0.06(+0.65%)
Apr 16, 2004 9.273 9.311 9.141 9.300 465,213 +0.03(+0.30%)
Apr 15, 2004 8.982 9.273 8.873 9.273 1,285,727 +0.21(+2.30%)
Apr 14, 2004 8.900 9.223 8.698 9.065 1,286,458 -0.29(-3.10%)
Apr 13, 2004 9.749 9.755 9.338 9.355 636,656 -0.43(-4.42%)
Apr 12, 2004 9.859 9.924 9.667 9.787 424,133 -0.08(-0.78%)
Apr 08, 2004 9.913 9.974 9.826 9.864 421,029 -0.02(-0.22%)
Apr 07, 2004 9.886 9.913 9.777 9.886 671,894 -0.02(-0.17%)
Apr 06, 2004 9.941 9.990 9.859 9.903 408,613 -0.10(-1.04%)
Apr 05, 2004 10.08 10.20 9.755 10.01 364,246 -0.11(-1.08%)
Apr 02, 2004 10.28 10.32 10.11 10.12 207,593 -0.15(-1.49%)
Apr 01, 2004 10.26 10.31 10.21 10.27 106,444 +0.03(+0.32%)
Mar 31, 2004 10.27 10.32 10.19 10.24 201,020 -0.03(-0.32%)
Mar 30, 2004 10.19 10.32 10.14 10.27 161,583 +0.04(+0.43%)
Mar 29, 2004 10.15 10.23 10.13 10.23 288,293 +0.11(+1.08%)
Mar 26, 2004 10.18 10.18 10.08 10.12 230,050 -0.03(-0.27%)
Mar 25, 2004 10.02 10.21 10.02 10.14 235,893 +0.14(+1.37%)
Mar 24, 2004 10.09 10.13 9.996 10.01 318,054 -0.12(-1.19%)
Mar 23, 2004 10.12 10.28 10.11 10.13 298,700 +0.03(+0.33%)
Mar 22, 2004 10.25 10.25 9.996 10.09 326,270 -0.13(-1.23%)
Mar 19, 2004 10.41 10.41 10.16 10.22 255,977 -0.14(-1.32%)
Mar 18, 2004 10.39 10.40 10.24 10.36 184,770 -0.04(-0.42%)
Mar 17, 2004 10.25 10.47 10.23 10.40 400,215 +0.18(+1.71%)
Mar 16, 2004 10.23 10.35 10.15 10.23 308,194 +0.08(+0.81%)
Mar 15, 2004 10.52 10.52 10.14 10.14 290,849 -0.37(-3.54%)
Mar 12, 2004 10.27 10.52 10.27 10.52 345,258 +0.14(+1.37%)
Mar 11, 2004 10.63 10.68 10.24 10.37 407,883 -0.28(-2.62%)
Mar 10, 2004 10.75 10.80 10.63 10.65 721,008 -0.05(-0.46%)
Mar 09, 2004 10.53 10.73 10.46 10.70 670,798 +0.17(+1.61%)
Mar 08, 2004 10.51 10.55 10.45 10.53 366,620 -0.01(-0.10%)
Mar 05, 2004 10.52 10.65 10.49 10.54 412,265 -0.10(-0.93%)
Mar 04, 2004 10.64 10.65 10.57 10.64 217,635 +0.01(+0.05%)
Mar 03, 2004 10.63 10.72 10.57 10.64 344,893 -0.02(-0.21%)
Mar 02, 2004 10.72 10.73 10.60 10.66 225,121 -0.10(-0.97%)
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.