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 29, 2006 10.08 10.12 9.924 9.930 234,250 -0.16(-1.63%)
Dec 28, 2006 10.15 10.18 10.09 10.09 196,638 -0.07(-0.65%)
Dec 27, 2006 10.05 10.16 10.04 10.16 217,270 +0.12(+1.20%)
Dec 26, 2006 9.935 10.05 9.897 10.04 169,799 +0.10(+1.05%)
Dec 22, 2006 9.963 9.985 9.892 9.935 142,047 -0.03(-0.27%)
Dec 21, 2006 9.996 10.04 9.864 9.963 249,221 -0.01(-0.05%)
Dec 20, 2006 9.930 10.00 9.903 9.968 215,261 +0.05(+0.50%)
Dec 19, 2006 9.886 9.996 9.875 9.919 196,638 -0.02(-0.17%)
Dec 18, 2006 10.04 10.05 9.903 9.935 206,680 -0.10(-0.98%)
Dec 15, 2006 10.02 10.05 9.990 10.03 517,796 +0.02(+0.16%)
Dec 14, 2006 9.996 10.04 9.957 10.02 264,193 +0.05(+0.55%)
Dec 13, 2006 10.04 10.04 9.924 9.963 252,508 -0.02(-0.22%)
Dec 12, 2006 9.913 10.02 9.892 9.985 319,332 +0.06(+0.61%)
Dec 11, 2006 9.930 9.996 9.881 9.924 393,094 -0.02(-0.17%)
Dec 08, 2006 9.924 10.00 9.859 9.941 181,667 +0.00(+0.00%)
Dec 07, 2006 10.02 10.02 9.913 9.941 225,668 -0.05(-0.55%)
Dec 06, 2006 9.930 10.08 9.903 9.996 276,060 +0.02(+0.22%)
Dec 05, 2006 9.996 10.00 9.930 9.974 399,484 +0.01(+0.05%)
Dec 04, 2006 9.913 10.03 9.908 9.968 386,886 +0.09(+0.89%)
Dec 01, 2006 9.864 9.952 9.793 9.881 390,355 -0.08(-0.82%)
Nov 30, 2006 9.913 9.985 9.826 9.963 684,492 +0.02(+0.22%)
Nov 29, 2006 9.919 9.952 9.842 9.941 361,690 +0.08(+0.78%)
Nov 28, 2006 9.831 9.886 9.749 9.864 327,183 +0.00(+0.00%)
Nov 27, 2006 9.974 9.979 9.831 9.864 555,773 -0.15(-1.48%)
Nov 24, 2006 9.941 10.03 9.941 10.01 145,151 +0.02(+0.22%)
Nov 22, 2006 10.05 10.07 9.952 9.990 348,362 -0.03(-0.33%)
Nov 21, 2006 10.02 10.06 9.979 10.02 313,489 -0.01(-0.11%)
Nov 20, 2006 10.02 10.06 9.924 10.03 630,631 -0.09(-0.92%)
Nov 17, 2006 10.26 10.26 10.09 10.13 505,928 -0.13(-1.28%)
Nov 16, 2006 10.27 10.27 10.17 10.26 254,151 -0.01(-0.11%)
Nov 15, 2006 10.22 10.27 10.16 10.27 358,952 +0.05(+0.48%)
Nov 14, 2006 10.06 10.23 9.996 10.22 410,439 +0.19(+1.86%)
Nov 13, 2006 9.968 10.04 9.941 10.03 374,288 +0.01(+0.11%)
Nov 10, 2006 9.957 10.04 9.924 10.02 341,972 +0.05(+0.55%)
Nov 09, 2006 10.12 10.13 9.941 9.968 431,253 -0.14(-1.36%)
Nov 08, 2006 9.990 10.19 9.941 10.11 249,586 +0.06(+0.60%)
Nov 07, 2006 10.08 10.19 10.03 10.04 267,114 -0.01(-0.05%)
Nov 06, 2006 9.996 10.06 9.930 10.05 328,643 +0.07(+0.71%)
Nov 03, 2006 9.996 10.06 9.919 9.979 313,854 +0.02(+0.16%)
Nov 02, 2006 9.853 10.00 9.848 9.963 530,759 +0.05(+0.50%)
Nov 01, 2006 10.08 10.12 9.903 9.913 295,596 -0.13(-1.31%)
Oct 31, 2006 10.02 10.07 9.968 10.04 461,927 +0.02(+0.16%)
Oct 30, 2006 9.913 10.06 9.870 10.03 401,310 +0.05(+0.55%)
Oct 27, 2006 10.06 10.07 9.946 9.974 249,951 -0.11(-1.09%)
Oct 26, 2006 10.20 10.26 10.02 10.08 375,201 -0.07(-0.65%)
Oct 25, 2006 10.12 10.18 10.07 10.15 253,786 +0.02(+0.16%)
Oct 24, 2006 10.14 10.23 10.07 10.13 185,318 -0.04(-0.43%)
Oct 23, 2006 10.13 10.21 10.11 10.18 250,134 +0.00(+0.00%)
Oct 20, 2006 10.21 10.23 10.11 10.18 254,698 -0.04(-0.37%)
Oct 19, 2006 10.18 10.27 10.17 10.21 402,040 +0.02(+0.21%)
Oct 18, 2006 10.23 10.28 10.14 10.19 321,340 +0.03(+0.27%)
Oct 17, 2006 10.09 10.18 10.07 10.17 225,486 +0.01(+0.05%)
Oct 16, 2006 10.21 10.27 10.15 10.16 328,643 -0.05(-0.54%)
Oct 13, 2006 10.21 10.28 10.20 10.21 245,387 +0.01(+0.11%)
Oct 12, 2006 10.12 10.21 10.11 10.20 256,159 +0.13(+1.25%)
Oct 11, 2006 10.13 10.19 10.00 10.08 224,755 -0.09(-0.92%)
Oct 10, 2006 10.20 10.20 10.07 10.17 268,392 -0.03(-0.32%)
Oct 09, 2006 10.17 10.23 10.11 10.20 286,467 +0.04(+0.38%)
Oct 06, 2006 10.29 10.29 10.17 10.17 390,903 -0.12(-1.17%)
Oct 05, 2006 10.17 10.30 10.14 10.29 233,337 +0.08(+0.80%)
Oct 04, 2006 10.03 10.22 10.00 10.20 264,558 +0.17(+1.69%)
Oct 03, 2006 10.03 10.15 9.957 10.03 274,965 -0.03(-0.27%)
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.