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
)
15.01
-0.13 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 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%)
May 01, 2006
9.997
10.01
9.937
9.975
798,496
-0.02(-0.22%)
Apr 28, 2006
9.915
10.04
9.904
9.997
688,963
+0.03(+0.27%)
Apr 27, 2006
9.893
10.03
9.849
9.970
676,184
+0.00(+0.00%)
Apr 26, 2006
9.833
10.11
9.822
9.970
768,375
+0.14(+1.39%)
Apr 25, 2006
9.805
9.833
9.750
9.833
466,793
+0.02(+0.22%)
Apr 24, 2006
9.849
9.855
9.772
9.811
296,104
-0.05(-0.56%)
Apr 21, 2006
9.970
9.970
9.838
9.866
406,915
+0.00(+0.00%)
Apr 20, 2006
9.904
9.926
9.827
9.866
354,339
-0.07(-0.72%)
Apr 19, 2006
9.926
9.964
9.860
9.937
321,114
+0.02(+0.17%)
Apr 18, 2006
9.844
9.926
9.794
9.920
979,408
+0.08(+0.78%)
Apr 17, 2006
9.833
9.860
9.756
9.844
528,132
+0.00(+0.00%)
Apr 13, 2006
9.833
9.876
9.761
9.844
444,887
+0.01(+0.11%)
Apr 12, 2006
9.723
9.833
9.663
9.833
321,479
+0.10(+1.07%)
Apr 11, 2006
9.860
9.904
9.701
9.729
423,893
-0.12(-1.22%)
Apr 10, 2006
9.805
9.893
9.789
9.849
420,059
+0.02(+0.17%)
Apr 07, 2006
9.981
10.07
9.756
9.833
529,227
-0.12(-1.16%)
Apr 06, 2006
9.986
10.01
9.915
9.948
316,003
-0.07(-0.71%)
Apr 05, 2006
10.02
10.10
9.970
10.02
446,530
-0.01(-0.11%)
Apr 04, 2006
9.860
10.10
9.849
10.03
449,085
+0.15(+1.50%)
Apr 03, 2006
9.909
9.997
9.860
9.882
447,625
-0.03(-0.33%)
Mar 31, 2006
9.953
9.997
9.855
9.915
653,547
-0.07(-0.71%)
Mar 30, 2006
9.997
10.02
9.893
9.986
358,355
-0.03(-0.27%)
Mar 29, 2006
9.997
10.12
9.959
10.01
578,517
+0.01(+0.05%)
Mar 28, 2006
9.997
10.12
9.986
10.01
327,504
-0.02(-0.16%)
Mar 27, 2006
10.11
10.11
9.981
10.02
198,072
-0.09(-0.87%)
Mar 24, 2006
10.05
10.14
9.992
10.11
256,307
+0.07(+0.71%)
Mar 23, 2006
10.12
10.12
9.992
10.04
288,072
-0.08(-0.81%)
Mar 22, 2006
9.970
10.12
9.959
10.12
324,765
+0.14(+1.43%)
Mar 21, 2006
10.11
10.17
9.970
9.981
414,035
-0.15(-1.46%)
Mar 20, 2006
10.09
10.16
9.981
10.13
494,907
+0.03(+0.27%)
Mar 17, 2006
10.09
10.13
9.992
10.10
1,455,330
+0.04(+0.44%)
Mar 16, 2006
10.09
10.10
9.997
10.06
266,713
+0.00(+0.00%)
Mar 15, 2006
9.860
10.06
9.805
10.06
699,916
+0.20(+2.00%)
Mar 14, 2006
9.937
9.937
9.811
9.860
1,206,142
-0.10(-1.04%)
Mar 13, 2006
10.02
10.13
9.942
9.964
774,399
-0.06(-0.60%)
Mar 10, 2006
10.03
10.11
9.942
10.02
409,288
+0.00(+0.00%)
Mar 09, 2006
10.06
10.18
9.981
10.02
324,765
-0.04(-0.44%)
Mar 08, 2006
9.964
10.16
9.926
10.07
325,496
+0.06(+0.60%)
Mar 07, 2006
10.02
10.02
9.937
10.01
296,469
-0.07(-0.65%)
Mar 06, 2006
10.13
10.13
9.970
10.07
260,506
-0.07(-0.70%)
Mar 03, 2006
10.06
10.27
10.04
10.14
568,294
+0.02(+0.16%)
Mar 02, 2006
10.21
10.21
10.12
10.13
452,919
-0.11(-1.07%)
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
.