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
)
16.18
+0.07 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2004
9.931
10.04
9.882
9.992
301,946
+0.06(+0.61%)
May 27, 2004
9.942
9.942
9.838
9.931
385,191
+0.06(+0.61%)
May 26, 2004
9.887
9.887
9.816
9.871
289,532
-0.02(-0.17%)
May 25, 2004
9.860
9.898
9.805
9.887
341,195
+0.03(+0.28%)
May 24, 2004
9.860
9.915
9.761
9.860
314,177
+0.03(+0.28%)
May 21, 2004
9.789
9.876
9.778
9.833
334,623
+0.05(+0.56%)
May 20, 2004
9.750
9.827
9.723
9.778
349,410
+0.03(+0.28%)
May 19, 2004
9.750
9.931
9.701
9.750
581,803
+0.05(+0.56%)
May 18, 2004
9.750
9.750
9.646
9.696
251,926
-0.02(-0.17%)
May 17, 2004
9.860
9.860
9.531
9.712
851,620
-0.18(-1.77%)
May 14, 2004
9.997
10.06
9.860
9.887
412,392
-0.14(-1.37%)
May 13, 2004
9.805
10.05
9.805
10.02
732,229
+0.16(+1.67%)
May 12, 2004
9.668
9.860
9.362
9.860
499,653
+0.21(+2.16%)
May 11, 2004
9.685
9.750
9.586
9.652
221,074
+0.26(+2.74%)
May 10, 2004
9.614
9.641
9.274
9.394
437,037
-0.26(-2.67%)
May 07, 2004
10.07
10.11
9.652
9.652
352,696
-0.48(-4.76%)
May 06, 2004
10.22
10.22
9.964
10.13
441,236
-0.11(-1.07%)
May 05, 2004
10.08
10.29
10.04
10.24
862,573
+0.10(+1.03%)
May 04, 2004
9.844
10.20
9.844
10.14
627,807
+0.30(+3.00%)
May 03, 2004
9.855
9.920
9.816
9.844
438,680
-0.02(-0.17%)
Apr 30, 2004
9.860
9.931
9.805
9.860
963,891
+0.00(+0.00%)
Apr 29, 2004
9.679
9.860
9.646
9.860
544,744
+0.10(+1.07%)
Apr 28, 2004
9.816
9.816
9.696
9.756
524,298
-0.12(-1.22%)
Apr 27, 2004
9.816
9.948
9.778
9.876
655,190
+0.06(+0.61%)
Apr 26, 2004
9.849
9.926
9.761
9.816
757,239
+0.03(+0.34%)
Apr 23, 2004
9.477
9.833
9.367
9.783
646,975
+0.36(+3.84%)
Apr 22, 2004
9.301
9.498
9.263
9.422
327,686
+0.11(+1.18%)
Apr 21, 2004
9.296
9.383
9.257
9.312
707,401
+0.00(+0.00%)
Apr 20, 2004
9.312
9.400
9.257
9.312
823,141
-0.05(-0.53%)
Apr 19, 2004
9.301
9.405
9.126
9.362
634,196
+0.06(+0.65%)
Apr 16, 2004
9.274
9.312
9.142
9.301
465,150
+0.03(+0.30%)
Apr 15, 2004
8.984
9.274
8.874
9.274
1,285,554
+0.21(+2.30%)
Apr 14, 2004
8.901
9.225
8.699
9.066
1,286,284
-0.29(-3.10%)
Apr 13, 2004
9.750
9.756
9.340
9.356
636,570
-0.43(-4.42%)
Apr 12, 2004
9.860
9.926
9.668
9.789
424,075
-0.08(-0.78%)
Apr 08, 2004
9.915
9.975
9.827
9.866
420,972
-0.02(-0.22%)
Apr 07, 2004
9.887
9.915
9.778
9.887
671,803
-0.02(-0.17%)
Apr 06, 2004
9.942
9.992
9.860
9.904
408,558
-0.10(-1.04%)
Apr 05, 2004
10.08
10.21
9.756
10.01
364,197
-0.11(-1.08%)
Apr 02, 2004
10.28
10.33
10.11
10.12
207,565
-0.15(-1.49%)
Apr 01, 2004
10.26
10.31
10.22
10.27
106,429
+0.03(+0.32%)
Mar 31, 2004
10.27
10.33
10.19
10.24
200,993
-0.03(-0.32%)
Mar 30, 2004
10.19
10.32
10.14
10.27
161,561
+0.04(+0.43%)
Mar 29, 2004
10.15
10.23
10.13
10.23
288,254
+0.11(+1.08%)
Mar 26, 2004
10.18
10.18
10.08
10.12
230,019
-0.03(-0.27%)
Mar 25, 2004
10.02
10.21
10.02
10.14
235,861
+0.14(+1.37%)
Mar 24, 2004
10.10
10.13
9.997
10.01
318,011
-0.12(-1.19%)
Mar 23, 2004
10.12
10.28
10.11
10.13
298,660
+0.03(+0.32%)
Mar 22, 2004
10.25
10.25
9.997
10.10
326,226
-0.13(-1.23%)
Mar 19, 2004
10.41
10.41
10.16
10.22
255,942
-0.14(-1.32%)
Mar 18, 2004
10.39
10.40
10.24
10.36
184,745
-0.04(-0.42%)
Mar 17, 2004
10.25
10.47
10.23
10.40
400,161
+0.18(+1.71%)
Mar 16, 2004
10.23
10.35
10.16
10.23
308,153
+0.08(+0.81%)
Mar 15, 2004
10.52
10.52
10.14
10.14
290,810
-0.37(-3.54%)
Mar 12, 2004
10.27
10.52
10.27
10.52
345,211
+0.14(+1.37%)
Mar 11, 2004
10.63
10.68
10.24
10.37
407,828
-0.28(-2.62%)
Mar 10, 2004
10.75
10.80
10.63
10.65
720,910
-0.05(-0.46%)
Mar 09, 2004
10.53
10.73
10.46
10.70
670,708
+0.17(+1.61%)
Mar 08, 2004
10.51
10.56
10.45
10.53
366,570
-0.01(-0.10%)
Mar 05, 2004
10.52
10.65
10.49
10.54
412,209
-0.10(-0.93%)
Mar 04, 2004
10.64
10.65
10.57
10.64
217,605
+0.01(+0.05%)
Mar 03, 2004
10.63
10.72
10.57
10.64
344,846
-0.02(-0.21%)
Mar 02, 2004
10.73
10.73
10.60
10.66
225,090
-0.10(-0.97%)
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
.