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

Provident Financial Services (NY: PFS )

13.36 -0.31 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2003 8.326 8.359 8.321 8.354 380,627 +0.03(+0.33%)
Feb 27, 2003 8.310 8.337 8.293 8.326 305,597 +0.02(+0.20%)
Feb 26, 2003 8.326 8.326 8.282 8.310 282,230 -0.02(-0.20%)
Feb 25, 2003 8.354 8.354 8.293 8.326 384,461 -0.02(-0.20%)
Feb 24, 2003 8.365 8.365 8.326 8.343 306,510 -0.02(-0.26%)
Feb 21, 2003 8.299 8.365 8.293 8.365 213,954 +0.03(+0.33%)
Feb 20, 2003 8.299 8.408 8.299 8.337 634,562 +0.02(+0.20%)
Feb 19, 2003 8.282 8.326 8.266 8.321 287,524 +0.03(+0.33%)
Feb 18, 2003 8.326 8.326 8.271 8.293 166,855 -0.01(-0.07%)
Feb 14, 2003 8.250 8.310 8.217 8.299 657,381 +0.07(+0.80%)
Feb 13, 2003 8.244 8.271 8.228 8.233 439,958 -0.07(-0.79%)
Feb 12, 2003 8.217 8.299 8.217 8.299 1,570,522 +0.08(+1.00%)
Feb 11, 2003 8.299 8.321 8.206 8.217 2,093,361 -0.08(-0.92%)
Feb 10, 2003 8.370 8.408 8.107 8.293 1,788,676 -0.09(-1.05%)
Feb 07, 2003 8.463 8.480 8.354 8.381 855,819 -0.09(-1.03%)
Feb 06, 2003 8.436 8.485 8.436 8.469 671,438 -0.02(-0.19%)
Feb 05, 2003 8.496 8.518 8.474 8.485 362,554 -0.03(-0.32%)
Feb 04, 2003 8.502 8.523 8.480 8.512 548,761 +0.01(+0.06%)
Feb 03, 2003 8.474 8.518 8.474 8.507 531,418 +0.04(+0.45%)
Jan 31, 2003 8.425 8.529 8.425 8.469 786,630 +0.03(+0.39%)
Jan 30, 2003 8.584 8.611 8.436 8.436 590,566 -0.09(-1.09%)
Jan 29, 2003 8.485 8.556 8.463 8.529 1,063,749 +0.00(+0.00%)
Jan 28, 2003 8.502 8.573 8.502 8.529 835,920 +0.02(+0.26%)
Jan 27, 2003 8.512 8.551 8.491 8.507 858,374 -0.07(-0.77%)
Jan 24, 2003 8.600 8.600 8.496 8.573 1,131,477 +0.00(+0.00%)
Jan 23, 2003 8.534 8.573 8.447 8.573 1,153,566 +0.07(+0.84%)
Jan 22, 2003 8.491 8.540 8.381 8.502 2,269,892 -0.03(-0.32%)
Jan 21, 2003 8.600 8.671 8.502 8.529 2,295,997 -0.15(-1.77%)
Jan 17, 2003 8.408 8.764 8.365 8.682 4,061,306 +0.19(+2.26%)
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.