Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
9.707
9.772
9.685
9.740
352,331
+0.04(+0.40%)
May 27, 2005
9.750
9.789
9.690
9.701
250,465
-0.06(-0.62%)
May 26, 2005
9.696
9.772
9.586
9.761
230,019
+0.13(+1.37%)
May 25, 2005
9.712
9.723
9.548
9.630
293,001
-0.08(-0.85%)
May 24, 2005
9.701
9.772
9.646
9.712
263,062
-0.02(-0.17%)
May 23, 2005
9.723
9.767
9.652
9.729
263,244
+0.01(+0.11%)
May 20, 2005
9.750
9.750
9.657
9.718
153,163
-0.04(-0.45%)
May 19, 2005
9.745
9.805
9.624
9.761
162,656
-0.01(-0.06%)
May 18, 2005
9.761
9.816
9.646
9.767
1,588,048
+0.08(+0.85%)
May 17, 2005
9.537
9.794
9.477
9.685
363,832
+0.09(+0.97%)
May 16, 2005
9.438
9.630
9.433
9.592
205,009
+0.12(+1.27%)
May 13, 2005
9.520
9.575
9.416
9.471
318,558
-0.02(-0.23%)
May 12, 2005
9.520
9.608
9.477
9.493
279,126
-0.06(-0.63%)
May 11, 2005
9.444
9.614
9.444
9.553
403,081
+0.05(+0.52%)
May 10, 2005
9.531
9.635
9.466
9.504
399,065
-0.05(-0.57%)
May 09, 2005
9.482
9.592
9.449
9.559
311,986
+0.05(+0.52%)
May 06, 2005
9.531
9.559
9.433
9.509
392,858
+0.04(+0.40%)
May 05, 2005
9.509
9.690
9.438
9.471
513,162
-0.09(-0.97%)
May 04, 2005
9.498
9.652
9.498
9.564
615,758
+0.07(+0.69%)
May 03, 2005
9.520
9.641
9.433
9.498
479,207
-0.05(-0.57%)
May 02, 2005
9.340
9.581
9.340
9.553
709,227
+0.25(+2.65%)
Apr 29, 2005
9.203
9.400
9.038
9.307
648,801
+0.15(+1.61%)
Apr 28, 2005
8.989
9.394
8.951
9.159
1,048,779
+0.17(+1.89%)
Apr 27, 2005
8.737
9.005
8.682
8.989
645,515
+0.21(+2.37%)
Apr 26, 2005
8.880
8.956
8.764
8.781
332,980
-0.10(-1.11%)
Apr 25, 2005
8.869
8.978
8.808
8.880
1,005,149
+0.02(+0.19%)
Apr 22, 2005
8.901
8.912
8.764
8.863
671,255
-0.02(-0.19%)
Apr 21, 2005
8.984
9.005
8.830
8.880
573,223
+0.03(+0.31%)
Apr 20, 2005
8.978
9.038
8.797
8.852
536,529
-0.15(-1.64%)
Apr 19, 2005
8.995
9.038
8.847
9.000
609,186
+0.01(+0.06%)
Apr 18, 2005
8.973
9.104
8.901
8.995
543,649
+0.05(+0.55%)
Apr 15, 2005
9.142
9.230
8.901
8.945
447,260
-0.19(-2.10%)
Apr 14, 2005
9.214
9.290
9.121
9.137
249,735
-0.12(-1.30%)
Apr 13, 2005
9.312
9.400
9.192
9.257
252,291
-0.19(-2.03%)
Apr 12, 2005
9.203
9.460
9.137
9.449
248,640
+0.19(+2.07%)
Apr 11, 2005
9.378
9.405
9.252
9.257
225,820
-0.13(-1.40%)
Apr 08, 2005
9.455
9.477
9.312
9.389
246,084
-0.02(-0.23%)
Apr 07, 2005
9.367
9.575
9.296
9.411
205,557
+0.02(+0.23%)
Apr 06, 2005
9.367
9.531
9.367
9.389
183,650
+0.05(+0.53%)
Apr 05, 2005
9.405
9.488
9.296
9.340
108,437
-0.07(-0.70%)
Apr 04, 2005
9.257
9.482
9.153
9.405
282,047
+0.12(+1.30%)
Apr 01, 2005
9.389
9.526
9.236
9.285
426,449
-0.08(-0.88%)
Mar 31, 2005
9.559
9.559
9.307
9.367
239,877
-0.21(-2.23%)
Mar 30, 2005
9.373
9.581
9.356
9.581
222,352
+0.24(+2.52%)
Mar 29, 2005
9.427
9.564
9.296
9.345
199,532
-0.13(-1.39%)
Mar 28, 2005
9.422
9.477
9.318
9.477
191,135
+0.10(+1.05%)
Mar 24, 2005
9.422
9.542
9.296
9.378
254,664
-0.05(-0.58%)
Mar 23, 2005
9.498
9.526
9.422
9.433
172,149
-0.12(-1.26%)
Mar 22, 2005
9.663
9.718
9.493
9.553
179,451
-0.07(-0.74%)
Mar 21, 2005
9.729
9.750
9.586
9.624
261,236
-0.14(-1.46%)
Mar 18, 2005
9.822
9.827
9.674
9.767
673,628
-0.01(-0.11%)
Mar 17, 2005
9.778
9.805
9.718
9.778
393,771
+0.00(+0.00%)
Mar 16, 2005
9.668
9.778
9.668
9.778
294,644
+0.08(+0.85%)
Mar 15, 2005
9.685
9.882
9.685
9.696
349,775
-0.08(-0.78%)
Mar 14, 2005
9.701
9.811
9.701
9.772
265,617
+0.03(+0.34%)
Mar 11, 2005
9.740
9.789
9.641
9.740
268,721
-0.04(-0.39%)
Mar 10, 2005
9.723
9.893
9.674
9.778
425,353
+0.03(+0.28%)
Mar 09, 2005
9.750
9.800
9.663
9.750
392,311
-0.03(-0.28%)
Mar 08, 2005
9.887
9.887
9.761
9.778
1,065,209
-0.07(-0.72%)
Mar 07, 2005
9.838
9.937
9.838
9.849
353,792
-0.04(-0.44%)
Mar 04, 2005
9.816
9.915
9.778
9.893
347,037
+0.10(+1.01%)
Mar 03, 2005
9.860
9.882
9.783
9.794
379,532
-0.04(-0.39%)
Mar 02, 2005
9.887
9.926
9.794
9.833
627,259
-0.08(-0.77%)
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
.