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 (%)
Oct 29, 2004 9.822 9.876 9.778 9.860 700,464 +0.04(+0.39%)
Oct 28, 2004 9.745 9.844 9.734 9.822 293,548 +0.02(+0.22%)
Oct 27, 2004 9.767 9.860 9.712 9.800 835,372 +0.07(+0.73%)
Oct 26, 2004 9.707 9.767 9.603 9.729 484,319 +0.05(+0.51%)
Oct 25, 2004 9.285 9.679 9.257 9.679 464,785 +0.36(+3.88%)
Oct 22, 2004 9.466 9.531 9.312 9.318 279,857 -0.13(-1.33%)
Oct 21, 2004 9.564 9.608 9.416 9.444 353,609 -0.09(-0.98%)
Oct 20, 2004 9.575 9.635 9.520 9.537 198,255 -0.05(-0.51%)
Oct 19, 2004 9.652 9.690 9.509 9.586 180,729 -0.05(-0.51%)
Oct 18, 2004 9.548 9.679 9.504 9.635 189,492 +0.09(+0.92%)
Oct 15, 2004 9.460 9.586 9.449 9.548 212,129 +0.10(+1.10%)
Oct 14, 2004 9.498 9.526 9.351 9.444 361,276 -0.05(-0.58%)
Oct 13, 2004 9.630 9.641 9.498 9.498 241,155 -0.14(-1.48%)
Oct 12, 2004 9.674 9.690 9.597 9.641 255,942 -0.03(-0.28%)
Oct 11, 2004 9.614 9.690 9.581 9.668 244,989 +0.09(+0.91%)
Oct 08, 2004 9.614 9.696 9.581 9.581 187,849 -0.08(-0.85%)
Oct 07, 2004 9.734 9.734 9.608 9.663 260,506 -0.07(-0.73%)
Oct 06, 2004 9.624 9.734 9.624 9.734 277,301 +0.09(+0.91%)
Oct 05, 2004 9.679 9.696 9.624 9.646 219,613 -0.03(-0.34%)
Oct 04, 2004 9.696 9.696 9.597 9.679 303,406 +0.02(+0.17%)
Oct 01, 2004 9.460 9.663 9.394 9.663 934,317 +0.21(+2.26%)
Sep 30, 2004 9.466 9.559 9.449 9.449 306,510 -0.07(-0.69%)
Sep 29, 2004 9.504 9.542 9.411 9.515 158,823 +0.01(+0.12%)
Sep 28, 2004 9.427 9.531 9.367 9.504 323,305 +0.09(+0.99%)
Sep 27, 2004 9.520 9.520 9.312 9.411 328,599 -0.10(-1.04%)
Sep 24, 2004 9.531 9.575 9.477 9.509 147,504 -0.02(-0.23%)
Sep 23, 2004 9.504 9.581 9.471 9.531 183,468 +0.01(+0.12%)
Sep 22, 2004 9.597 9.597 9.493 9.520 325,130 -0.09(-0.97%)
Sep 21, 2004 9.581 9.641 9.542 9.614 501,661 +0.04(+0.40%)
Sep 20, 2004 9.674 9.707 9.570 9.575 293,731 -0.10(-1.02%)
Sep 17, 2004 9.833 9.833 9.652 9.674 616,489 -0.10(-1.06%)
Sep 16, 2004 9.789 9.860 9.750 9.778 361,641 +0.00(+0.00%)
Sep 15, 2004 9.750 9.778 9.740 9.778 360,181 -0.01(-0.06%)
Sep 14, 2004 9.657 9.783 9.614 9.783 487,422 +0.13(+1.36%)
Sep 13, 2004 9.603 9.696 9.559 9.652 503,852 +0.01(+0.06%)
Sep 10, 2004 9.668 9.696 9.603 9.646 368,213 +0.01(+0.11%)
Sep 09, 2004 9.723 9.734 9.635 9.635 520,465 -0.13(-1.29%)
Sep 08, 2004 9.729 9.822 9.641 9.761 668,517 +0.04(+0.39%)
Sep 07, 2004 9.794 9.855 9.685 9.723 617,219 -0.04(-0.39%)
Sep 03, 2004 9.816 9.849 9.740 9.761 273,102 -0.03(-0.34%)
Sep 02, 2004 9.641 9.800 9.559 9.794 589,470 +0.12(+1.25%)
Sep 01, 2004 9.750 9.887 9.641 9.674 738,983 -0.11(-1.12%)
Aug 31, 2004 9.750 9.805 9.592 9.783 579,612 +0.09(+0.90%)
Aug 30, 2004 9.778 9.783 9.542 9.696 884,480 -0.11(-1.12%)
Aug 27, 2004 9.696 9.805 9.586 9.805 617,036 +0.14(+1.47%)
Aug 26, 2004 9.794 9.794 9.646 9.663 580,343 -0.13(-1.34%)
Aug 25, 2004 9.614 9.811 9.592 9.794 526,854 +0.16(+1.71%)
Aug 24, 2004 9.718 9.789 9.614 9.630 422,067 -0.05(-0.57%)
Aug 23, 2004 9.750 9.805 9.635 9.685 1,045,859 -0.12(-1.23%)
Aug 20, 2004 9.597 9.816 9.586 9.805 587,827 +0.22(+2.29%)
Aug 19, 2004 9.504 9.641 9.482 9.586 717,259 -0.05(-0.57%)
Aug 18, 2004 9.504 9.641 9.422 9.641 539,633 +0.10(+1.09%)
Aug 17, 2004 9.581 9.734 9.460 9.537 949,652 -0.02(-0.17%)
Aug 16, 2004 9.433 9.586 9.411 9.553 477,381 +0.12(+1.28%)
Aug 13, 2004 9.411 9.477 9.318 9.433 486,509 +0.02(+0.23%)
Aug 12, 2004 9.323 9.471 9.312 9.411 673,081 +0.03(+0.35%)
Aug 11, 2004 9.241 9.394 9.175 9.378 504,400 +0.05(+0.59%)
Aug 10, 2004 9.318 9.504 9.115 9.323 953,851 +0.03(+0.29%)
Aug 09, 2004 9.427 9.504 9.296 9.296 601,519 -0.13(-1.34%)
Aug 06, 2004 9.329 9.614 9.312 9.422 556,428 +0.10(+1.06%)
Aug 05, 2004 9.477 9.537 9.318 9.323 569,754 -0.18(-1.90%)
Aug 04, 2004 9.383 9.542 9.257 9.504 671,985 +0.13(+1.34%)
Aug 03, 2004 9.679 9.679 9.373 9.378 1,024,500 -0.30(-3.06%)
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.