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 28, 2004
9.930
10.03
9.881
9.990
301,987
+0.06(+0.61%)
May 27, 2004
9.941
9.941
9.837
9.930
385,243
+0.06(+0.61%)
May 26, 2004
9.886
9.886
9.815
9.870
289,571
-0.02(-0.17%)
May 25, 2004
9.859
9.897
9.804
9.886
341,241
+0.03(+0.28%)
May 24, 2004
9.859
9.913
9.760
9.859
314,220
+0.03(+0.28%)
May 21, 2004
9.787
9.875
9.777
9.831
334,668
+0.05(+0.56%)
May 20, 2004
9.749
9.826
9.722
9.777
349,457
+0.03(+0.28%)
May 19, 2004
9.749
9.930
9.700
9.749
581,882
+0.05(+0.56%)
May 18, 2004
9.749
9.749
9.645
9.694
251,960
-0.02(-0.17%)
May 17, 2004
9.859
9.859
9.530
9.711
851,735
-0.18(-1.77%)
May 14, 2004
9.996
10.06
9.859
9.886
412,448
-0.14(-1.37%)
May 13, 2004
9.804
10.05
9.804
10.02
732,328
+0.16(+1.67%)
May 12, 2004
9.667
9.859
9.360
9.859
499,721
+0.21(+2.16%)
May 11, 2004
9.683
9.749
9.585
9.651
221,104
+0.26(+2.74%)
May 10, 2004
9.612
9.640
9.273
9.393
437,096
-0.26(-2.67%)
May 07, 2004
10.07
10.11
9.651
9.651
352,744
-0.48(-4.76%)
May 06, 2004
10.21
10.21
9.963
10.13
441,295
-0.11(-1.07%)
May 05, 2004
10.08
10.29
10.03
10.24
862,690
+0.10(+1.03%)
May 04, 2004
9.842
10.20
9.842
10.14
627,892
+0.30(+3.00%)
May 03, 2004
9.853
9.919
9.815
9.842
438,739
-0.02(-0.17%)
Apr 30, 2004
9.859
9.930
9.804
9.859
964,021
+0.00(+0.00%)
Apr 29, 2004
9.678
9.859
9.645
9.859
544,818
+0.10(+1.07%)
Apr 28, 2004
9.815
9.815
9.694
9.755
524,369
-0.12(-1.22%)
Apr 27, 2004
9.815
9.946
9.777
9.875
655,279
+0.06(+0.61%)
Apr 26, 2004
9.848
9.924
9.760
9.815
757,341
+0.03(+0.34%)
Apr 23, 2004
9.475
9.831
9.366
9.782
647,063
+0.36(+3.84%)
Apr 22, 2004
9.300
9.497
9.262
9.421
327,730
+0.11(+1.18%)
Apr 21, 2004
9.295
9.382
9.256
9.311
707,497
+0.00(+0.00%)
Apr 20, 2004
9.311
9.399
9.256
9.311
823,252
-0.05(-0.53%)
Apr 19, 2004
9.300
9.404
9.125
9.360
634,282
+0.06(+0.65%)
Apr 16, 2004
9.273
9.311
9.141
9.300
465,213
+0.03(+0.30%)
Apr 15, 2004
8.982
9.273
8.873
9.273
1,285,727
+0.21(+2.30%)
Apr 14, 2004
8.900
9.223
8.698
9.065
1,286,458
-0.29(-3.10%)
Apr 13, 2004
9.749
9.755
9.338
9.355
636,656
-0.43(-4.42%)
Apr 12, 2004
9.859
9.924
9.667
9.787
424,133
-0.08(-0.78%)
Apr 08, 2004
9.913
9.974
9.826
9.864
421,029
-0.02(-0.22%)
Apr 07, 2004
9.886
9.913
9.777
9.886
671,894
-0.02(-0.17%)
Apr 06, 2004
9.941
9.990
9.859
9.903
408,613
-0.10(-1.04%)
Apr 05, 2004
10.08
10.20
9.755
10.01
364,246
-0.11(-1.08%)
Apr 02, 2004
10.28
10.32
10.11
10.12
207,593
-0.15(-1.49%)
Apr 01, 2004
10.26
10.31
10.21
10.27
106,444
+0.03(+0.32%)
Mar 31, 2004
10.27
10.32
10.19
10.24
201,020
-0.03(-0.32%)
Mar 30, 2004
10.19
10.32
10.14
10.27
161,583
+0.04(+0.43%)
Mar 29, 2004
10.15
10.23
10.13
10.23
288,293
+0.11(+1.08%)
Mar 26, 2004
10.18
10.18
10.08
10.12
230,050
-0.03(-0.27%)
Mar 25, 2004
10.02
10.21
10.02
10.14
235,893
+0.14(+1.37%)
Mar 24, 2004
10.09
10.13
9.996
10.01
318,054
-0.12(-1.19%)
Mar 23, 2004
10.12
10.28
10.11
10.13
298,700
+0.03(+0.33%)
Mar 22, 2004
10.25
10.25
9.996
10.09
326,270
-0.13(-1.23%)
Mar 19, 2004
10.41
10.41
10.16
10.22
255,977
-0.14(-1.32%)
Mar 18, 2004
10.39
10.40
10.24
10.36
184,770
-0.04(-0.42%)
Mar 17, 2004
10.25
10.47
10.23
10.40
400,215
+0.18(+1.71%)
Mar 16, 2004
10.23
10.35
10.15
10.23
308,194
+0.08(+0.81%)
Mar 15, 2004
10.52
10.52
10.14
10.14
290,849
-0.37(-3.54%)
Mar 12, 2004
10.27
10.52
10.27
10.52
345,258
+0.14(+1.37%)
Mar 11, 2004
10.63
10.68
10.24
10.37
407,883
-0.28(-2.62%)
Mar 10, 2004
10.75
10.80
10.63
10.65
721,008
-0.05(-0.46%)
Mar 09, 2004
10.53
10.73
10.46
10.70
670,798
+0.17(+1.61%)
Mar 08, 2004
10.51
10.55
10.45
10.53
366,620
-0.01(-0.10%)
Mar 05, 2004
10.52
10.65
10.49
10.54
412,265
-0.10(-0.93%)
Mar 04, 2004
10.64
10.65
10.57
10.64
217,635
+0.01(+0.05%)
Mar 03, 2004
10.63
10.72
10.57
10.64
344,893
-0.02(-0.21%)
Mar 02, 2004
10.72
10.73
10.60
10.66
225,121
-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
.