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 (%)
Jun 30, 2003 10.46 10.59 10.38 10.43 3,379,188 +0.07(+0.63%)
Jun 27, 2003 10.46 10.46 10.31 10.37 479,089 -0.03(-0.26%)
Jun 26, 2003 10.40 10.46 10.39 10.40 574,578 +0.00(+0.00%)
Jun 25, 2003 10.40 10.42 10.26 10.40 521,995 +0.03(+0.26%)
Jun 24, 2003 10.20 10.37 10.20 10.37 712,426 +0.19(+1.88%)
Jun 23, 2003 10.21 10.21 10.08 10.18 178,197 -0.03(-0.32%)
Jun 20, 2003 10.09 10.21 10.02 10.21 214,713 +0.19(+1.86%)
Jun 19, 2003 9.996 10.08 9.919 10.02 1,494,599 +0.01(+0.05%)
Jun 18, 2003 10.41 10.41 9.996 10.02 380,679 -0.38(-3.69%)
Jun 17, 2003 10.39 10.41 10.25 10.40 365,890 +0.04(+0.37%)
Jun 16, 2003 10.41 10.43 10.33 10.36 378,853 -0.02(-0.16%)
Jun 13, 2003 10.32 10.43 10.24 10.38 306,551 +0.08(+0.80%)
Jun 12, 2003 10.30 10.32 10.29 10.30 260,724 -0.01(-0.11%)
Jun 11, 2003 10.36 10.37 10.31 10.31 127,805 -0.03(-0.32%)
Jun 10, 2003 10.34 10.36 10.34 10.34 197,734 +0.03(+0.32%)
Jun 09, 2003 10.42 10.42 10.30 10.31 197,003 -0.13(-1.21%)
Jun 06, 2003 10.41 10.45 10.41 10.43 208,688 +0.03(+0.26%)
Jun 05, 2003 10.38 10.45 10.30 10.41 182,214 +0.05(+0.53%)
Jun 04, 2003 10.30 10.40 10.30 10.35 311,298 +0.05(+0.53%)
Jun 03, 2003 10.30 10.35 10.14 10.30 289,206 -0.04(-0.37%)
Jun 02, 2003 10.02 10.38 10.02 10.34 586,264 +0.37(+3.68%)
May 30, 2003 10.19 10.19 9.859 9.968 1,544,991 -0.19(-1.89%)
May 29, 2003 10.45 10.45 10.16 10.16 484,384 -0.25(-2.37%)
May 28, 2003 10.32 10.43 10.32 10.41 230,050 +0.04(+0.37%)
May 27, 2003 10.42 10.42 10.14 10.37 831,286 -0.09(-0.89%)
May 23, 2003 10.52 10.62 10.43 10.46 664,408 -0.01(-0.05%)
May 22, 2003 10.31 10.49 10.31 10.47 419,020 +0.16(+1.60%)
May 21, 2003 10.24 10.32 10.22 10.30 264,193 +0.08(+0.75%)
May 20, 2003 10.01 10.26 10.01 10.23 641,038 +0.22(+2.19%)
May 19, 2003 10.11 10.13 10.01 10.01 567,275 -0.12(-1.14%)
May 16, 2003 10.12 10.13 10.10 10.12 418,107 +0.01(+0.05%)
May 15, 2003 10.11 10.15 10.08 10.12 481,280 +0.05(+0.49%)
May 14, 2003 10.12 10.13 10.05 10.07 353,292 -0.02(-0.16%)
May 13, 2003 10.04 10.08 9.996 10.08 593,567 +0.02(+0.16%)
May 12, 2003 9.996 10.08 9.996 10.07 397,476 +0.10(+0.99%)
May 09, 2003 9.859 9.985 9.859 9.968 397,841 +0.11(+1.11%)
May 08, 2003 9.859 9.859 9.782 9.859 609,269 +0.00(+0.00%)
May 07, 2003 9.831 9.859 9.694 9.859 482,558 +0.03(+0.28%)
May 06, 2003 9.859 9.870 9.815 9.831 453,528 -0.05(-0.55%)
May 05, 2003 9.831 9.886 9.738 9.886 666,599 +0.16(+1.69%)
May 02, 2003 9.393 9.722 9.393 9.722 457,910 +0.36(+3.86%)
May 01, 2003 9.333 9.366 9.284 9.360 213,983 +0.05(+0.59%)
Apr 30, 2003 9.218 9.333 9.201 9.306 589,915 +0.09(+0.95%)
Apr 29, 2003 9.360 9.421 9.201 9.218 461,562 -0.14(-1.46%)
Apr 28, 2003 9.229 9.393 9.201 9.355 731,597 +0.18(+1.97%)
Apr 25, 2003 9.147 9.174 8.966 9.174 281,720 +0.04(+0.48%)
Apr 24, 2003 8.950 9.147 8.950 9.130 278,069 +0.10(+1.09%)
Apr 23, 2003 8.928 9.092 8.873 9.032 241,918 +0.13(+1.48%)
Apr 22, 2003 8.763 8.900 8.758 8.900 255,429 +0.12(+1.37%)
Apr 21, 2003 8.807 8.813 8.774 8.780 118,859 -0.02(-0.25%)
Apr 17, 2003 8.758 8.824 8.736 8.802 305,273 +0.05(+0.63%)
Apr 16, 2003 8.824 8.824 8.736 8.747 164,321 -0.08(-0.87%)
Apr 15, 2003 8.741 8.856 8.730 8.824 387,251 +0.04(+0.44%)
Apr 14, 2003 8.818 8.818 8.758 8.785 165,417 -0.01(-0.06%)
Apr 11, 2003 8.692 8.840 8.692 8.791 189,883 +0.02(+0.19%)
Apr 10, 2003 8.900 8.900 8.758 8.774 359,865 -0.13(-1.42%)
Apr 09, 2003 8.922 8.993 8.889 8.900 547,374 -0.02(-0.25%)
Apr 08, 2003 8.840 8.971 8.840 8.922 195,360 +0.08(+0.93%)
Apr 07, 2003 8.917 8.999 8.791 8.840 349,457 -0.08(-0.92%)
Apr 04, 2003 8.741 8.922 8.741 8.922 298,518 +0.16(+1.81%)
Apr 03, 2003 8.758 8.763 8.736 8.763 170,164 +0.02(+0.19%)
Apr 02, 2003 8.654 8.747 8.637 8.747 351,283 +0.09(+1.08%)
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.