Indicators

Provident Financial Services (NY: PFS )

13.46 -0.17 (-1.25%)

Streaming Delayed Price Updated: 3:34 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.859	9.963	9.777	9.897	382,322	+0.04(+0.39%)
Jan 28, 2005	9.782	9.913	9.782	9.859	648,706	+0.08(+0.78%)
Jan 27, 2005	9.968	10.13	9.782	9.782	327,913	-0.14(-1.38%)
Jan 26, 2005	9.760	9.924	9.749	9.919	423,585	+0.16(+1.63%)
Jan 25, 2005	9.738	9.777	9.590	9.760	291,397	+0.07(+0.68%)
Jan 24, 2005	9.815	9.831	9.672	9.694	301,987	-0.10(-1.06%)
Jan 21, 2005	9.815	9.886	9.755	9.798	158,844	-0.02(-0.17%)
Jan 20, 2005	9.815	9.892	9.727	9.815	598,131	-0.04(-0.39%)
Jan 19, 2005	9.924	9.924	9.804	9.853	292,127	-0.05(-0.50%)
Jan 18, 2005	9.815	9.941	9.733	9.903	344,163	+0.04(+0.39%)
Jan 14, 2005	9.859	9.881	9.820	9.864	215,992	+0.03(+0.28%)
Jan 13, 2005	9.930	9.985	9.815	9.837	383,417	-0.06(-0.61%)
Jan 12, 2005	10.03	10.03	9.766	9.897	573,848	-0.16(-1.58%)
Jan 11, 2005	10.04	10.12	9.996	10.06	321,523	-0.04(-0.43%)
Jan 10, 2005	10.11	10.19	10.06	10.10	342,519	-0.01(-0.11%)
Jan 07, 2005	10.32	10.32	10.08	10.11	367,898	-0.16(-1.60%)
Jan 06, 2005	10.38	10.38	10.25	10.28	524,552	-0.03(-0.26%)
Jan 05, 2005	10.31	10.41	10.19	10.30	647,610	+0.00(+0.00%)
Jan 04, 2005	10.51	10.53	10.30	10.30	360,412	-0.18(-1.72%)

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.