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

Provident Financial Services (NY: PFS )

15.93 -0.25 (-1.55%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 20, 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, 2007 9.442 9.442 9.322 9.388 954,710 -0.02(-0.23%)
Apr 27, 2007 9.338 9.453 9.333 9.410 866,159 +0.02(+0.17%)
Apr 26, 2007 9.497 9.514 9.360 9.393 960,005 -0.12(-1.27%)
Apr 25, 2007 9.437 9.563 9.371 9.514 839,319 +0.02(+0.23%)
Apr 24, 2007 9.481 9.508 9.393 9.492 446,042 +0.01(+0.06%)
Apr 23, 2007 9.590 9.623 9.486 9.486 525,464 -0.15(-1.53%)
Apr 20, 2007 9.683 9.700 9.563 9.634 625,518 +0.09(+0.92%)
Apr 19, 2007 9.497 9.568 9.431 9.547 559,972 -0.04(-0.46%)
Apr 18, 2007 9.503 9.612 9.503 9.590 550,113 +0.03(+0.29%)
Apr 17, 2007 9.557 9.596 9.492 9.563 482,923 +0.01(+0.06%)
Apr 16, 2007 9.453 9.574 9.442 9.557 844,797 +0.17(+1.81%)
Apr 13, 2007 9.360 9.388 9.300 9.388 1,202,471 +0.05(+0.53%)
Apr 12, 2007 9.262 9.338 9.212 9.338 438,556 +0.08(+0.89%)
Apr 11, 2007 9.442 9.442 9.229 9.256 947,041 -0.16(-1.74%)
Apr 10, 2007 9.410 9.453 9.377 9.421 490,957 +0.01(+0.12%)
Apr 09, 2007 9.547 9.557 9.388 9.410 471,421 -0.11(-1.15%)
Apr 05, 2007 9.530 9.552 9.481 9.519 418,290 -0.01(-0.11%)
Apr 04, 2007 9.585 9.601 9.503 9.530 380,861 -0.05(-0.57%)
Apr 03, 2007 9.552 9.640 9.519 9.585 688,691 +0.08(+0.81%)
Apr 02, 2007 9.557 9.557 9.459 9.508 470,143 -0.05(-0.52%)
Mar 30, 2007 9.574 9.656 9.464 9.557 837,128 +0.00(+0.00%)
Mar 29, 2007 9.694 9.722 9.442 9.557 645,237 +0.12(+1.28%)
Mar 28, 2007 9.421 9.497 9.311 9.437 1,188,047 -0.04(-0.40%)
Mar 27, 2007 9.574 9.585 9.470 9.475 387,982 -0.14(-1.48%)
Mar 26, 2007 9.651 9.672 9.492 9.618 496,617 -0.02(-0.23%)
Mar 23, 2007 9.618 9.662 9.508 9.640 420,116 +0.02(+0.17%)
Mar 22, 2007 9.744 9.760 9.585 9.623 638,847 -0.08(-0.79%)
Mar 21, 2007 9.448 9.722 9.404 9.700 923,671 +0.26(+2.79%)
Mar 20, 2007 9.393 9.481 9.338 9.437 511,223 +0.03(+0.35%)
Mar 19, 2007 9.399 9.431 9.316 9.404 452,615 +0.08(+0.82%)
Mar 16, 2007 9.404 9.442 9.306 9.327 861,412 -0.07(-0.76%)
Mar 15, 2007 9.245 9.410 9.245 9.399 718,269 +0.17(+1.84%)
Mar 14, 2007 9.136 9.240 8.999 9.229 871,636 +0.05(+0.60%)
Mar 13, 2007 9.530 9.525 9.119 9.174 831,834 -0.36(-3.74%)
Mar 12, 2007 9.453 9.585 9.421 9.530 507,572 +0.08(+0.87%)
Mar 09, 2007 9.492 9.508 9.366 9.448 231,328 +0.03(+0.35%)
Mar 08, 2007 9.464 9.514 9.366 9.415 381,044 +0.02(+0.23%)
Mar 07, 2007 9.503 9.525 9.360 9.393 474,890 -0.12(-1.27%)
Mar 06, 2007 9.410 9.563 9.349 9.514 613,833 +0.19(+2.06%)
Mar 05, 2007 9.470 9.557 9.311 9.322 522,908 -0.24(-2.52%)
Mar 02, 2007 9.590 9.640 9.497 9.563 518,526 -0.05(-0.57%)
Mar 01, 2007 9.481 9.683 9.360 9.618 533,412 +0.00(+0.00%)
Feb 28, 2007 9.547 9.744 9.382 9.618 693,986 +0.05(+0.57%)
Feb 27, 2007 9.848 9.853 8.906 9.563 644,872 -0.32(-3.27%)
Feb 26, 2007 9.996 9.996 9.809 9.886 421,211 -0.08(-0.77%)
Feb 23, 2007 10.02 10.07 9.913 9.963 472,151 -0.10(-1.03%)
Feb 22, 2007 10.05 10.07 9.968 10.07 270,766 +0.01(+0.05%)
Feb 21, 2007 10.03 10.13 10.01 10.06 218,182 -0.02(-0.22%)
Feb 20, 2007 10.02 10.13 9.952 10.08 379,948 +0.06(+0.60%)
Feb 16, 2007 10.01 10.03 9.952 10.02 459,005 +0.01(+0.11%)
Feb 15, 2007 9.996 10.03 9.968 10.01 409,161 +0.02(+0.16%)
Feb 14, 2007 10.01 10.04 9.990 9.996 339,706 -0.03(-0.27%)
Feb 13, 2007 10.04 10.04 9.990 10.02 404,454 +0.02(+0.16%)
Feb 12, 2007 10.01 10.06 9.985 10.01 442,188 +0.02(+0.16%)
Feb 09, 2007 10.02 10.03 9.963 9.990 387,799 -0.03(-0.33%)
Feb 08, 2007 9.996 10.04 9.968 10.02 756,793 +0.01(+0.05%)
Feb 07, 2007 10.03 10.04 9.979 10.02 494,061 +0.01(+0.11%)
Feb 06, 2007 9.985 10.04 9.979 10.01 253,238 +0.04(+0.38%)
Feb 05, 2007 10.08 10.08 9.908 9.968 506,294 -0.11(-1.09%)
Feb 02, 2007 10.02 10.08 9.996 10.08 536,054 +0.07(+0.66%)
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.