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 (%)
Apr 30, 2003 9.219 9.334 9.203 9.307 589,836 +0.09(+0.95%)
Apr 29, 2003 9.362 9.422 9.203 9.219 461,499 -0.14(-1.46%)
Apr 28, 2003 9.230 9.394 9.203 9.356 731,498 +0.18(+1.97%)
Apr 25, 2003 9.148 9.175 8.967 9.175 281,682 +0.04(+0.48%)
Apr 24, 2003 8.951 9.148 8.951 9.131 278,031 +0.10(+1.09%)
Apr 23, 2003 8.929 9.093 8.874 9.033 241,885 +0.13(+1.48%)
Apr 22, 2003 8.764 8.901 8.759 8.901 255,394 +0.12(+1.37%)
Apr 21, 2003 8.808 8.814 8.775 8.781 118,843 -0.02(-0.25%)
Apr 17, 2003 8.759 8.825 8.737 8.803 305,232 +0.05(+0.63%)
Apr 16, 2003 8.825 8.825 8.737 8.748 164,299 -0.08(-0.87%)
Apr 15, 2003 8.743 8.858 8.732 8.825 387,199 +0.04(+0.44%)
Apr 14, 2003 8.819 8.819 8.759 8.786 165,395 -0.01(-0.06%)
Apr 11, 2003 8.693 8.841 8.693 8.792 189,857 +0.02(+0.19%)
Apr 10, 2003 8.901 8.901 8.759 8.775 359,816 -0.13(-1.42%)
Apr 09, 2003 8.923 8.995 8.890 8.901 547,300 -0.02(-0.25%)
Apr 08, 2003 8.841 8.973 8.841 8.923 195,334 +0.08(+0.93%)
Apr 07, 2003 8.918 9.000 8.792 8.841 349,410 -0.08(-0.92%)
Apr 04, 2003 8.743 8.923 8.743 8.923 298,477 +0.16(+1.81%)
Apr 03, 2003 8.759 8.764 8.737 8.764 170,141 +0.02(+0.19%)
Apr 02, 2003 8.655 8.748 8.638 8.748 351,236 +0.09(+1.08%)
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.