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

Provident Financial Services (NY: PFS )

14.90 -0.24 (-1.55%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 24, 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 (%)
Dec 31, 2004 10.57 10.66 10.46 10.61 346,354 +0.05(+0.47%)
Dec 30, 2004 10.57 10.61 10.51 10.56 270,035 +0.00(+0.00%)
Dec 29, 2004 10.59 10.63 10.53 10.56 180,206 -0.03(-0.26%)
Dec 28, 2004 10.38 10.59 10.38 10.59 618,215 +0.18(+1.74%)
Dec 27, 2004 10.41 10.46 10.30 10.41 274,782 -0.02(-0.21%)
Dec 23, 2004 10.55 10.57 10.39 10.43 130,727 -0.10(-0.94%)
Dec 22, 2004 10.40 10.60 10.32 10.53 504,103 +0.18(+1.69%)
Dec 21, 2004 10.21 10.35 10.21 10.35 411,352 +0.18(+1.78%)
Dec 20, 2004 10.28 10.30 10.12 10.17 219,461 -0.10(-0.96%)
Dec 17, 2004 10.36 10.38 10.19 10.27 278,799 -0.04(-0.42%)
Dec 16, 2004 10.49 10.57 10.25 10.31 261,089 -0.20(-1.88%)
Dec 15, 2004 10.48 10.52 10.30 10.51 363,334 -0.02(-0.21%)
Dec 14, 2004 10.43 10.54 10.40 10.53 346,719 +0.10(+0.95%)
Dec 13, 2004 10.27 10.43 10.17 10.43 608,538 +0.26(+2.58%)
Dec 10, 2004 10.07 10.24 9.968 10.17 403,684 +0.13(+1.25%)
Dec 09, 2004 10.20 10.20 9.996 10.04 335,764 -0.12(-1.13%)
Dec 08, 2004 9.968 10.16 9.908 10.16 547,191 +0.22(+2.20%)
Dec 07, 2004 10.43 10.48 9.892 9.941 1,248,298 -0.43(-4.17%)
Dec 06, 2004 10.49 10.50 10.32 10.37 625,336 -0.26(-2.47%)
Dec 03, 2004 10.75 10.75 10.63 10.64 147,341 -0.08(-0.72%)
Dec 02, 2004 10.73 10.76 10.71 10.71 247,943 -0.04(-0.41%)
Dec 01, 2004 10.65 10.79 10.65 10.76 361,508 +0.12(+1.08%)
Nov 30, 2004 10.60 10.64 10.54 10.64 257,437 +0.05(+0.47%)
Nov 29, 2004 10.52 10.63 10.43 10.59 309,472 -0.01(-0.05%)
Nov 26, 2004 10.62 10.63 10.57 10.60 35,968 -0.02(-0.21%)
Nov 24, 2004 10.51 10.64 10.43 10.62 360,777 +0.15(+1.41%)
Nov 23, 2004 10.41 10.47 10.35 10.47 514,875 -0.01(-0.10%)
Nov 22, 2004 10.37 10.49 10.32 10.48 694,533 +0.12(+1.11%)
Nov 19, 2004 10.37 10.39 10.31 10.37 191,526 -0.06(-0.58%)
Nov 18, 2004 10.50 10.50 10.36 10.43 150,263 -0.09(-0.88%)
Nov 17, 2004 10.51 10.62 10.43 10.52 306,003 +0.05(+0.47%)
Nov 16, 2004 10.54 10.57 10.43 10.47 205,402 -0.07(-0.68%)
Nov 15, 2004 10.43 10.54 10.35 10.54 365,524 +0.09(+0.89%)
Nov 12, 2004 10.41 10.45 10.35 10.45 279,347 +0.04(+0.42%)
Nov 11, 2004 10.28 10.41 10.26 10.41 371,367 +0.13(+1.28%)
Nov 10, 2004 10.25 10.41 10.20 10.28 340,694 +0.04(+0.43%)
Nov 09, 2004 10.15 10.24 10.10 10.23 573,118 +0.04(+0.43%)
Nov 08, 2004 10.19 10.27 10.17 10.19 248,673 -0.10(-1.01%)
Nov 05, 2004 10.27 10.30 10.16 10.29 280,625 +0.08(+0.75%)
Nov 04, 2004 10.12 10.21 10.08 10.21 551,391 +0.05(+0.48%)
Nov 03, 2004 10.13 10.17 10.03 10.17 619,676 +0.07(+0.65%)
Nov 02, 2004 10.07 10.13 9.996 10.10 438,009 +0.01(+0.05%)
Nov 01, 2004 9.859 10.13 9.744 10.09 799,517 +0.24(+2.39%)
Oct 29, 2004 9.820 9.875 9.777 9.859 700,559 +0.04(+0.39%)
Oct 28, 2004 9.744 9.842 9.733 9.820 293,588 +0.02(+0.22%)
Oct 27, 2004 9.766 9.859 9.711 9.798 835,485 +0.07(+0.73%)
Oct 26, 2004 9.705 9.766 9.601 9.727 484,384 +0.05(+0.51%)
Oct 25, 2004 9.284 9.678 9.256 9.678 464,848 +0.36(+3.88%)
Oct 22, 2004 9.464 9.530 9.311 9.316 279,895 -0.13(-1.33%)
Oct 21, 2004 9.563 9.607 9.415 9.442 353,657 -0.09(-0.98%)
Oct 20, 2004 9.574 9.634 9.519 9.536 198,281 -0.05(-0.51%)
Oct 19, 2004 9.651 9.689 9.508 9.585 180,754 -0.05(-0.51%)
Oct 18, 2004 9.547 9.678 9.503 9.634 189,517 +0.09(+0.92%)
Oct 15, 2004 9.459 9.585 9.448 9.547 212,157 +0.10(+1.10%)
Oct 14, 2004 9.497 9.525 9.349 9.442 361,325 -0.05(-0.58%)
Oct 13, 2004 9.629 9.640 9.497 9.497 241,188 -0.14(-1.48%)
Oct 12, 2004 9.672 9.689 9.596 9.640 255,977 -0.03(-0.28%)
Oct 11, 2004 9.612 9.689 9.579 9.667 245,022 +0.09(+0.91%)
Oct 08, 2004 9.612 9.694 9.579 9.579 187,874 -0.08(-0.85%)
Oct 07, 2004 9.733 9.733 9.607 9.662 260,541 -0.07(-0.73%)
Oct 06, 2004 9.623 9.733 9.623 9.733 277,338 +0.09(+0.91%)
Oct 05, 2004 9.678 9.694 9.623 9.645 219,643 -0.03(-0.34%)
Oct 04, 2004 9.694 9.694 9.596 9.678 303,447 +0.02(+0.17%)
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.