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 (%)
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.