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

Provident Financial Services (NY: PFS )

15.64 -0.54 (-3.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 31, 2005 9.860 9.964 9.778 9.898 382,270 +0.04(+0.39%)
Jan 28, 2005 9.783 9.915 9.783 9.860 648,618 +0.08(+0.78%)
Jan 27, 2005 9.970 10.13 9.783 9.783 327,869 -0.14(-1.38%)
Jan 26, 2005 9.761 9.926 9.750 9.920 423,528 +0.16(+1.63%)
Jan 25, 2005 9.740 9.778 9.592 9.761 291,358 +0.07(+0.68%)
Jan 24, 2005 9.816 9.833 9.674 9.696 301,946 -0.10(-1.06%)
Jan 21, 2005 9.816 9.887 9.756 9.800 158,823 -0.02(-0.17%)
Jan 20, 2005 9.816 9.893 9.729 9.816 598,051 -0.04(-0.39%)
Jan 19, 2005 9.926 9.926 9.805 9.855 292,088 -0.05(-0.50%)
Jan 18, 2005 9.816 9.942 9.734 9.904 344,116 +0.04(+0.39%)
Jan 14, 2005 9.860 9.882 9.822 9.866 215,962 +0.03(+0.28%)
Jan 13, 2005 9.931 9.986 9.816 9.838 383,366 -0.06(-0.61%)
Jan 12, 2005 10.03 10.03 9.767 9.898 573,771 -0.16(-1.58%)
Jan 11, 2005 10.05 10.12 9.997 10.06 321,479 -0.04(-0.43%)
Jan 10, 2005 10.11 10.19 10.06 10.10 342,473 -0.01(-0.11%)
Jan 07, 2005 10.33 10.33 10.08 10.11 367,848 -0.16(-1.60%)
Jan 06, 2005 10.38 10.39 10.25 10.28 524,481 -0.03(-0.27%)
Jan 05, 2005 10.31 10.41 10.19 10.30 647,523 +0.00(+0.00%)
Jan 04, 2005 10.51 10.53 10.30 10.30 360,364 -0.18(-1.72%)
Jan 03, 2005 10.61 10.63 10.41 10.48 463,690 -0.13(-1.19%)
Dec 31, 2004 10.57 10.66 10.46 10.61 346,307 +0.05(+0.47%)
Dec 30, 2004 10.57 10.61 10.51 10.56 269,999 +0.00(+0.00%)
Dec 29, 2004 10.59 10.63 10.53 10.56 180,182 -0.03(-0.26%)
Dec 28, 2004 10.38 10.59 10.38 10.59 618,132 +0.18(+1.74%)
Dec 27, 2004 10.41 10.46 10.30 10.41 274,745 -0.02(-0.21%)
Dec 23, 2004 10.55 10.57 10.39 10.43 130,709 -0.10(-0.94%)
Dec 22, 2004 10.40 10.60 10.33 10.53 504,035 +0.18(+1.69%)
Dec 21, 2004 10.22 10.35 10.22 10.35 411,296 +0.18(+1.78%)
Dec 20, 2004 10.28 10.30 10.12 10.17 219,431 -0.10(-0.96%)
Dec 17, 2004 10.36 10.38 10.19 10.27 278,761 -0.04(-0.42%)
Dec 16, 2004 10.49 10.57 10.25 10.31 261,054 -0.20(-1.88%)
Dec 15, 2004 10.48 10.52 10.30 10.51 363,284 -0.02(-0.21%)
Dec 14, 2004 10.44 10.54 10.40 10.53 346,672 +0.10(+0.94%)
Dec 13, 2004 10.27 10.44 10.17 10.44 608,456 +0.26(+2.58%)
Dec 10, 2004 10.07 10.24 9.970 10.17 403,629 +0.13(+1.25%)
Dec 09, 2004 10.21 10.21 9.997 10.05 335,719 -0.12(-1.13%)
Dec 08, 2004 9.970 10.16 9.909 10.16 547,118 +0.22(+2.20%)
Dec 07, 2004 10.43 10.48 9.893 9.942 1,248,130 -0.43(-4.17%)
Dec 06, 2004 10.49 10.50 10.32 10.37 625,251 -0.26(-2.47%)
Dec 03, 2004 10.75 10.75 10.63 10.64 147,322 -0.08(-0.72%)
Dec 02, 2004 10.74 10.76 10.71 10.71 247,910 -0.04(-0.41%)
Dec 01, 2004 10.65 10.79 10.65 10.76 361,459 +0.12(+1.08%)
Nov 30, 2004 10.60 10.64 10.54 10.64 257,402 +0.05(+0.47%)
Nov 29, 2004 10.52 10.63 10.43 10.59 309,431 -0.01(-0.05%)
Nov 26, 2004 10.62 10.63 10.57 10.60 35,963 -0.02(-0.21%)
Nov 24, 2004 10.51 10.64 10.43 10.62 360,729 +0.15(+1.41%)
Nov 23, 2004 10.41 10.47 10.35 10.47 514,805 -0.01(-0.10%)
Nov 22, 2004 10.37 10.49 10.33 10.48 694,440 +0.12(+1.11%)
Nov 19, 2004 10.37 10.39 10.31 10.37 191,500 -0.06(-0.58%)
Nov 18, 2004 10.50 10.50 10.36 10.43 150,242 -0.09(-0.88%)
Nov 17, 2004 10.51 10.62 10.43 10.52 305,962 +0.05(+0.47%)
Nov 16, 2004 10.54 10.57 10.43 10.47 205,374 -0.07(-0.68%)
Nov 15, 2004 10.44 10.54 10.35 10.54 365,475 +0.09(+0.89%)
Nov 12, 2004 10.41 10.45 10.35 10.45 279,309 +0.04(+0.42%)
Nov 11, 2004 10.28 10.41 10.27 10.41 371,317 +0.13(+1.28%)
Nov 10, 2004 10.25 10.41 10.20 10.28 340,648 +0.04(+0.43%)
Nov 09, 2004 10.16 10.24 10.10 10.23 573,040 +0.04(+0.43%)
Nov 08, 2004 10.19 10.27 10.17 10.19 248,640 -0.10(-1.01%)
Nov 05, 2004 10.27 10.30 10.16 10.29 280,587 +0.08(+0.75%)
Nov 04, 2004 10.12 10.22 10.08 10.22 551,316 +0.05(+0.48%)
Nov 03, 2004 10.13 10.17 10.03 10.17 619,592 +0.07(+0.65%)
Nov 02, 2004 10.07 10.13 9.997 10.10 437,950 +0.01(+0.05%)
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.