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 (%)
Jul 31, 2006 9.855 9.926 9.800 9.882 641,316 -0.02(-0.17%)
Jul 28, 2006 9.876 9.920 9.745 9.898 755,413 +0.10(+1.01%)
Jul 27, 2006 9.778 9.953 9.750 9.800 777,867 +0.04(+0.45%)
Jul 26, 2006 9.745 9.827 9.646 9.756 351,418 -0.03(-0.28%)
Jul 25, 2006 9.794 9.855 9.690 9.783 390,485 -0.01(-0.11%)
Jul 24, 2006 9.641 9.794 9.668 9.794 251,013 +0.15(+1.59%)
Jul 21, 2006 9.630 9.663 9.553 9.641 463,142 -0.04(-0.45%)
Jul 20, 2006 9.860 9.866 9.668 9.685 297,382 -0.15(-1.56%)
Jul 19, 2006 9.734 9.871 9.663 9.838 376,063 +0.11(+1.13%)
Jul 18, 2006 9.641 9.750 9.597 9.729 277,666 +0.10(+1.08%)
Jul 17, 2006 9.614 9.729 9.597 9.624 291,540 -0.02(-0.17%)
Jul 14, 2006 9.586 9.685 9.586 9.641 668,334 +0.05(+0.57%)
Jul 13, 2006 9.652 9.701 9.586 9.586 502,209 -0.09(-0.91%)
Jul 12, 2006 9.822 9.844 9.663 9.674 357,078 -0.18(-1.83%)
Jul 11, 2006 9.772 9.860 9.740 9.855 356,530 +0.05(+0.50%)
Jul 10, 2006 9.734 9.827 9.718 9.805 255,759 +0.08(+0.79%)
Jul 07, 2006 9.723 9.844 9.712 9.729 440,688 -0.02(-0.17%)
Jul 06, 2006 9.723 9.789 9.707 9.745 250,830 +0.04(+0.40%)
Jul 05, 2006 9.657 9.750 9.652 9.707 481,763 -0.13(-1.34%)
Jul 03, 2006 9.822 9.838 9.761 9.838 165,577 +0.01(+0.06%)
Jun 30, 2006 9.860 9.866 9.756 9.833 703,567 +0.01(+0.06%)
Jun 29, 2006 9.767 9.844 9.630 9.827 960,423 +0.09(+0.90%)
Jun 28, 2006 9.696 9.761 9.668 9.740 398,335 +0.07(+0.68%)
Jun 27, 2006 9.833 9.860 9.663 9.674 466,611 -0.17(-1.73%)
Jun 26, 2006 9.816 9.876 9.783 9.844 363,650 +0.05(+0.56%)
Jun 23, 2006 9.794 9.833 9.718 9.789 505,860 -0.03(-0.28%)
Jun 22, 2006 9.827 9.838 9.734 9.816 606,266 -0.03(-0.33%)
Jun 21, 2006 9.745 9.887 9.745 9.849 416,408 +0.09(+0.90%)
Jun 20, 2006 9.729 9.844 9.729 9.761 622,878 +0.03(+0.34%)
Jun 19, 2006 9.822 9.855 9.712 9.729 621,965 -0.09(-0.89%)
Jun 16, 2006 9.887 9.915 9.805 9.816 1,902,225 -0.10(-1.05%)
Jun 15, 2006 9.866 9.964 9.860 9.920 822,046 +0.10(+1.06%)
Jun 14, 2006 9.772 9.866 9.668 9.816 1,031,437 +0.03(+0.28%)
Jun 13, 2006 9.789 9.942 9.718 9.789 766,366 -0.03(-0.33%)
Jun 12, 2006 9.948 9.948 9.822 9.822 934,135 -0.13(-1.27%)
Jun 09, 2006 10.04 10.06 9.920 9.948 839,936 -0.09(-0.93%)
Jun 08, 2006 9.931 10.08 9.871 10.04 818,942 +0.07(+0.66%)
Jun 07, 2006 9.948 10.14 9.926 9.975 683,304 +0.03(+0.28%)
Jun 06, 2006 10.03 10.04 9.882 9.948 611,012 -0.10(-1.04%)
Jun 05, 2006 10.16 10.16 10.05 10.05 736,062 -0.14(-1.40%)
Jun 02, 2006 10.13 10.20 10.08 10.19 546,752 +0.06(+0.60%)
Jun 01, 2006 10.07 10.14 10.04 10.13 524,481 +0.08(+0.76%)
May 31, 2006 9.970 10.11 9.970 10.06 828,253 +0.08(+0.82%)
May 30, 2006 10.02 10.05 9.975 9.975 389,938 -0.10(-1.03%)
May 26, 2006 10.13 10.13 10.05 10.08 327,139 -0.03(-0.33%)
May 25, 2006 10.11 10.12 10.01 10.11 610,282 +0.09(+0.87%)
May 24, 2006 9.882 10.07 9.871 10.02 615,941 +0.14(+1.44%)
May 23, 2006 9.970 10.04 9.882 9.882 1,528,352 -0.04(-0.39%)
May 22, 2006 9.805 9.975 9.794 9.920 698,638 +0.08(+0.78%)
May 19, 2006 9.668 9.871 9.668 9.844 513,345 +0.14(+1.41%)
May 18, 2006 9.827 9.882 9.707 9.707 982,694 -0.12(-1.17%)
May 17, 2006 9.942 9.981 9.750 9.822 965,899 +0.08(+0.79%)
May 16, 2006 9.701 9.778 9.657 9.745 363,102 +0.05(+0.51%)
May 15, 2006 9.586 9.783 9.559 9.696 578,882 +0.03(+0.28%)
May 12, 2006 9.400 9.740 9.400 9.668 467,706 -0.01(-0.06%)
May 11, 2006 9.893 9.893 9.668 9.674 510,972 -0.25(-2.54%)
May 10, 2006 9.909 10.01 9.838 9.926 437,950 -0.01(-0.06%)
May 09, 2006 10.01 10.01 9.915 9.931 379,897 -0.08(-0.77%)
May 08, 2006 10.03 10.08 9.942 10.01 318,741 -0.02(-0.22%)
May 05, 2006 10.00 10.08 9.970 10.03 399,430 +0.03(+0.33%)
May 04, 2006 9.959 10.01 9.931 9.997 250,465 +0.03(+0.33%)
May 03, 2006 9.959 9.997 9.920 9.964 455,110 -0.01(-0.05%)
May 02, 2006 9.981 9.986 9.909 9.970 347,950 -0.01(-0.05%)
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.