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: 4:10 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 (%)
Apr 29, 2005 9.201 9.399 9.037 9.306 648,889 +0.15(+1.61%)
Apr 28, 2005 8.988 9.393 8.950 9.158 1,048,921 +0.17(+1.89%)
Apr 27, 2005 8.736 9.004 8.681 8.988 645,602 +0.21(+2.37%)
Apr 26, 2005 8.878 8.955 8.763 8.780 333,025 -0.10(-1.11%)
Apr 25, 2005 8.867 8.977 8.807 8.878 1,005,284 +0.02(+0.19%)
Apr 22, 2005 8.900 8.911 8.763 8.862 671,346 -0.02(-0.19%)
Apr 21, 2005 8.982 9.004 8.829 8.878 573,300 +0.03(+0.31%)
Apr 20, 2005 8.977 9.037 8.796 8.851 536,602 -0.15(-1.64%)
Apr 19, 2005 8.993 9.037 8.845 8.999 609,269 +0.01(+0.06%)
Apr 18, 2005 8.971 9.103 8.900 8.993 543,722 +0.05(+0.55%)
Apr 15, 2005 9.141 9.229 8.900 8.944 447,320 -0.19(-2.10%)
Apr 14, 2005 9.212 9.289 9.119 9.136 249,769 -0.12(-1.30%)
Apr 13, 2005 9.311 9.399 9.191 9.256 252,325 -0.19(-2.03%)
Apr 12, 2005 9.201 9.459 9.136 9.448 248,673 +0.19(+2.07%)
Apr 11, 2005 9.377 9.404 9.251 9.256 225,851 -0.13(-1.40%)
Apr 08, 2005 9.453 9.475 9.311 9.388 246,117 -0.02(-0.23%)
Apr 07, 2005 9.366 9.574 9.295 9.410 205,584 +0.02(+0.23%)
Apr 06, 2005 9.366 9.530 9.366 9.388 183,675 +0.05(+0.53%)
Apr 05, 2005 9.404 9.486 9.295 9.338 108,452 -0.07(-0.70%)
Apr 04, 2005 9.256 9.481 9.152 9.404 282,085 +0.12(+1.30%)
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.