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

Provident Financial Services (NY: PFS )

13.46 -0.17 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2006 9.953 9.997 9.855 9.915 653,547 -0.07(-0.71%)
Mar 30, 2006 9.997 10.02 9.893 9.986 358,355 -0.03(-0.27%)
Mar 29, 2006 9.997 10.12 9.959 10.01 578,517 +0.01(+0.05%)
Mar 28, 2006 9.997 10.12 9.986 10.01 327,504 -0.02(-0.16%)
Mar 27, 2006 10.11 10.11 9.981 10.02 198,072 -0.09(-0.87%)
Mar 24, 2006 10.05 10.14 9.992 10.11 256,307 +0.07(+0.71%)
Mar 23, 2006 10.12 10.12 9.992 10.04 288,072 -0.08(-0.81%)
Mar 22, 2006 9.970 10.12 9.959 10.12 324,765 +0.14(+1.43%)
Mar 21, 2006 10.11 10.17 9.970 9.981 414,035 -0.15(-1.46%)
Mar 20, 2006 10.09 10.16 9.981 10.13 494,907 +0.03(+0.27%)
Mar 17, 2006 10.09 10.13 9.992 10.10 1,455,330 +0.04(+0.44%)
Mar 16, 2006 10.09 10.10 9.997 10.06 266,713 +0.00(+0.00%)
Mar 15, 2006 9.860 10.06 9.805 10.06 699,916 +0.20(+2.00%)
Mar 14, 2006 9.937 9.937 9.811 9.860 1,206,142 -0.10(-1.04%)
Mar 13, 2006 10.02 10.13 9.942 9.964 774,399 -0.06(-0.60%)
Mar 10, 2006 10.03 10.11 9.942 10.02 409,288 +0.00(+0.00%)
Mar 09, 2006 10.06 10.18 9.981 10.02 324,765 -0.04(-0.44%)
Mar 08, 2006 9.964 10.16 9.926 10.07 325,496 +0.06(+0.60%)
Mar 07, 2006 10.02 10.02 9.937 10.01 296,469 -0.07(-0.65%)
Mar 06, 2006 10.13 10.13 9.970 10.07 260,506 -0.07(-0.70%)
Mar 03, 2006 10.06 10.27 10.04 10.14 568,294 +0.02(+0.16%)
Mar 02, 2006 10.21 10.21 10.12 10.13 452,919 -0.11(-1.07%)
Mar 01, 2006 10.19 10.29 10.07 10.24 496,002 +0.05(+0.48%)
Feb 28, 2006 10.28 10.27 10.12 10.19 749,754 -0.09(-0.91%)
Feb 27, 2006 10.29 10.35 10.21 10.28 193,143 -0.01(-0.05%)
Feb 24, 2006 10.25 10.29 10.11 10.29 407,828 +0.02(+0.16%)
Feb 23, 2006 10.28 10.33 10.19 10.27 311,256 +0.00(+0.00%)
Feb 22, 2006 10.21 10.31 10.15 10.27 489,248 +0.11(+1.08%)
Feb 21, 2006 10.19 10.27 10.05 10.16 460,586 -0.05(-0.54%)
Feb 17, 2006 10.30 10.30 10.15 10.22 301,581 -0.06(-0.59%)
Feb 16, 2006 10.22 10.30 10.16 10.28 282,412 +0.07(+0.70%)
Feb 15, 2006 10.13 10.22 10.08 10.21 403,447 +0.13(+1.25%)
Feb 14, 2006 9.970 10.16 9.942 10.08 448,355 +0.14(+1.38%)
Feb 13, 2006 9.931 9.986 9.893 9.942 483,223 -0.03(-0.33%)
Feb 10, 2006 9.997 10.04 9.882 9.975 495,637 +0.02(+0.22%)
Feb 09, 2006 10.01 10.04 9.920 9.953 389,938 -0.02(-0.22%)
Feb 08, 2006 9.997 9.997 9.866 9.975 576,509 -0.01(-0.05%)
Feb 07, 2006 9.992 10.06 9.915 9.981 689,146 +0.01(+0.05%)
Feb 06, 2006 10.02 10.07 9.822 9.975 663,040 +0.00(+0.00%)
Feb 03, 2006 10.00 10.06 9.920 9.975 921,173 -0.10(-1.03%)
Feb 02, 2006 10.11 10.24 9.926 10.08 754,135 -0.01(-0.05%)
Feb 01, 2006 9.970 10.12 9.948 10.08 460,039 +0.06(+0.60%)
Jan 31, 2006 10.04 10.12 9.920 10.02 520,465 -0.07(-0.65%)
Jan 30, 2006 10.14 10.14 9.981 10.09 654,278 +0.00(+0.00%)
Jan 27, 2006 10.22 10.15 9.937 10.09 1,293,769 -0.13(-1.23%)
Jan 26, 2006 10.35 10.50 10.21 10.22 2,177,153 -0.14(-1.32%)
Jan 25, 2006 10.37 10.40 10.25 10.35 1,096,426 +0.01(+0.11%)
Jan 24, 2006 10.25 10.39 10.13 10.34 588,193 +0.12(+1.18%)
Jan 23, 2006 10.21 10.28 10.16 10.22 563,548 +0.03(+0.27%)
Jan 20, 2006 10.24 10.28 10.16 10.19 851,072 -0.02(-0.16%)
Jan 19, 2006 10.25 10.31 10.12 10.21 871,153 +0.00(+0.00%)
Jan 18, 2006 10.19 10.29 10.16 10.21 992,552 -0.04(-0.37%)
Jan 17, 2006 10.33 10.33 10.22 10.25 1,423,018 -0.14(-1.32%)
Jan 13, 2006 10.31 10.39 10.30 10.39 538,538 +0.06(+0.58%)
Jan 12, 2006 10.30 10.36 10.28 10.33 406,185 +0.02(+0.21%)
Jan 11, 2006 10.28 10.31 10.22 10.30 386,286 +0.01(+0.11%)
Jan 10, 2006 10.27 10.31 10.24 10.29 443,061 +0.01(+0.05%)
Jan 09, 2006 10.27 10.31 10.19 10.29 509,146 +0.04(+0.37%)
Jan 06, 2006 10.27 10.29 10.13 10.25 276,388 +0.02(+0.16%)
Jan 05, 2006 10.22 10.27 10.18 10.23 244,441 -0.01(-0.11%)
Jan 04, 2006 10.17 10.27 10.11 10.24 391,763 +0.10(+0.97%)
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.