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

Provident Financial Services (NY: PFS )

15.14 -0.47 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2005 10.17 10.23 10.11 10.14 237,353 -0.10(-1.02%)
Dec 29, 2005 10.30 10.35 10.24 10.24 351,101 -0.07(-0.69%)
Dec 28, 2005 10.20 10.35 10.20 10.31 259,080 +0.10(+0.97%)
Dec 27, 2005 10.40 10.41 10.17 10.21 227,494 -0.15(-1.48%)
Dec 23, 2005 10.30 10.41 10.30 10.37 224,938 +0.08(+0.80%)
Dec 22, 2005 10.27 10.38 10.18 10.29 356,213 +0.05(+0.54%)
Dec 21, 2005 10.24 10.36 10.16 10.23 227,677 +0.03(+0.27%)
Dec 20, 2005 10.17 10.27 10.11 10.20 165,965 +0.02(+0.16%)
Dec 19, 2005 10.37 10.37 10.16 10.19 319,697 -0.22(-2.11%)
Dec 16, 2005 10.26 10.41 10.26 10.41 949,050 +0.18(+1.77%)
Dec 15, 2005 10.33 10.40 10.19 10.23 324,444 -0.09(-0.85%)
Dec 14, 2005 10.25 10.41 10.23 10.31 317,871 +0.08(+0.80%)
Dec 13, 2005 10.14 10.28 10.14 10.23 394,190 +0.10(+0.97%)
Dec 12, 2005 10.11 10.18 10.04 10.13 319,697 +0.04(+0.38%)
Dec 09, 2005 10.04 10.13 9.957 10.09 332,112 +0.05(+0.55%)
Dec 08, 2005 9.985 10.13 9.946 10.04 709,870 +0.06(+0.60%)
Dec 07, 2005 9.985 10.01 9.913 9.979 476,350 +0.03(+0.33%)
Dec 06, 2005 9.979 10.02 9.919 9.946 275,878 -0.01(-0.11%)
Dec 05, 2005 9.946 9.990 9.820 9.957 329,739 -0.04(-0.38%)
Dec 02, 2005 9.957 9.996 9.859 9.996 239,362 +0.02(+0.22%)
Dec 01, 2005 9.908 9.985 9.826 9.974 469,595 +0.12(+1.22%)
Nov 30, 2005 9.957 9.996 9.755 9.853 767,748 +0.02(+0.17%)
Nov 29, 2005 9.859 9.924 9.727 9.837 423,220 -0.02(-0.22%)
Nov 28, 2005 10.02 10.03 9.853 9.859 278,799 -0.17(-1.69%)
Nov 25, 2005 10.03 10.05 9.968 10.03 27,752 +0.03(+0.27%)
Nov 23, 2005 10.04 10.10 9.985 10.00 142,412 -0.08(-0.76%)
Nov 22, 2005 10.03 10.13 9.979 10.08 141,682 +0.02(+0.16%)
Nov 21, 2005 9.930 10.08 9.853 10.06 213,801 +0.11(+1.10%)
Nov 18, 2005 10.02 10.02 9.837 9.952 223,660 +0.04(+0.39%)
Nov 17, 2005 9.744 9.913 9.733 9.913 207,775 +0.17(+1.74%)
Nov 16, 2005 9.738 9.793 9.590 9.744 311,481 +0.01(+0.11%)
Nov 15, 2005 9.935 9.990 9.722 9.733 312,759 -0.21(-2.15%)
Nov 14, 2005 10.06 10.10 9.875 9.946 205,037 -0.10(-1.04%)
Nov 11, 2005 10.08 10.12 9.935 10.05 218,913 -0.05(-0.54%)
Nov 10, 2005 9.935 10.11 9.787 10.11 268,392 +0.18(+1.82%)
Nov 09, 2005 9.842 10.02 9.782 9.924 197,368 +0.02(+0.22%)
Nov 08, 2005 9.935 9.968 9.875 9.903 142,047 -0.09(-0.88%)
Nov 07, 2005 9.968 10.05 9.919 9.990 177,285 +0.02(+0.22%)
Nov 04, 2005 9.875 9.968 9.870 9.968 147,707 +0.09(+0.89%)
Nov 03, 2005 9.935 9.996 9.864 9.881 399,302 -0.04(-0.44%)
Nov 02, 2005 9.716 9.930 9.694 9.924 450,059 +0.21(+2.14%)
Nov 01, 2005 9.585 9.793 9.541 9.716 416,647 +0.08(+0.80%)
Oct 31, 2005 9.585 9.689 9.530 9.640 355,117 +0.05(+0.57%)
Oct 28, 2005 9.470 9.640 9.448 9.585 336,677 +0.17(+1.80%)
Oct 27, 2005 9.453 9.525 9.355 9.415 317,506 -0.07(-0.75%)
Oct 26, 2005 9.530 9.557 9.410 9.486 306,734 -0.07(-0.74%)
Oct 25, 2005 9.563 9.607 9.426 9.557 285,737 -0.04(-0.46%)
Oct 24, 2005 9.448 9.612 9.393 9.601 325,174 +0.17(+1.80%)
Oct 21, 2005 9.382 9.519 9.360 9.431 458,458 +0.08(+0.88%)
Oct 20, 2005 9.437 9.470 9.262 9.349 282,998 -0.12(-1.22%)
Oct 19, 2005 9.147 9.492 9.119 9.464 362,238 +0.28(+3.04%)
Oct 18, 2005 9.251 9.284 9.125 9.185 341,607 -0.08(-0.89%)
Oct 17, 2005 9.185 9.393 9.114 9.267 535,689 +0.07(+0.77%)
Oct 14, 2005 9.196 9.207 8.950 9.196 288,841 +0.07(+0.72%)
Oct 13, 2005 9.004 9.147 8.955 9.130 197,734 +0.08(+0.91%)
Oct 12, 2005 8.982 9.092 8.911 9.048 427,054 +0.05(+0.61%)
Oct 11, 2005 9.147 9.234 8.982 8.993 445,129 -0.15(-1.68%)
Oct 10, 2005 9.738 9.738 9.119 9.147 323,896 -0.07(-0.77%)
Oct 07, 2005 9.284 9.311 9.152 9.218 341,059 -0.03(-0.30%)
Oct 06, 2005 9.234 9.415 9.147 9.245 695,446 +0.01(+0.12%)
Oct 05, 2005 9.519 9.519 9.147 9.234 795,500 -0.31(-3.21%)
Oct 04, 2005 9.760 9.809 9.508 9.541 378,670 -0.20(-2.08%)
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.