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 31, 2005
9.705
9.771
9.683
9.738
352,379
+0.04(+0.40%)
May 27, 2005
9.749
9.787
9.689
9.700
250,499
-0.06(-0.62%)
May 26, 2005
9.694
9.771
9.585
9.760
230,050
+0.13(+1.37%)
May 25, 2005
9.711
9.722
9.547
9.629
293,040
-0.08(-0.85%)
May 24, 2005
9.700
9.771
9.645
9.711
263,097
-0.02(-0.17%)
May 23, 2005
9.722
9.766
9.651
9.727
263,280
+0.01(+0.11%)
May 20, 2005
9.749
9.749
9.656
9.716
153,184
-0.04(-0.45%)
May 19, 2005
9.744
9.804
9.623
9.760
162,678
-0.01(-0.06%)
May 18, 2005
9.760
9.815
9.645
9.766
1,588,262
+0.08(+0.85%)
May 17, 2005
9.536
9.793
9.475
9.683
363,881
+0.09(+0.97%)
May 16, 2005
9.437
9.629
9.431
9.590
205,037
+0.12(+1.27%)
May 13, 2005
9.519
9.574
9.415
9.470
318,601
-0.02(-0.23%)
May 12, 2005
9.519
9.607
9.475
9.492
279,164
-0.06(-0.63%)
May 11, 2005
9.442
9.612
9.442
9.552
403,136
+0.05(+0.52%)
May 10, 2005
9.530
9.634
9.464
9.503
399,119
-0.05(-0.57%)
May 09, 2005
9.481
9.590
9.448
9.557
312,029
+0.05(+0.52%)
May 06, 2005
9.530
9.557
9.431
9.508
392,911
+0.04(+0.40%)
May 05, 2005
9.508
9.689
9.437
9.470
513,232
-0.09(-0.97%)
May 04, 2005
9.497
9.651
9.497
9.563
615,842
+0.07(+0.69%)
May 03, 2005
9.519
9.640
9.431
9.497
479,272
-0.05(-0.57%)
May 02, 2005
9.338
9.579
9.338
9.552
709,322
+0.25(+2.65%)
Apr 29, 2005
9.201
9.399
9.037
9.306
648,889
+0.15(+1.61%)
Apr 28, 2005
8.988
9.393
8.950
9.158
1,048,921
+0.17(+1.89%)
Apr 27, 2005
8.736
9.004
8.681
8.988
645,602
+0.21(+2.37%)
Apr 26, 2005
8.878
8.955
8.763
8.780
333,025
-0.10(-1.11%)
Apr 25, 2005
8.867
8.977
8.807
8.878
1,005,284
+0.02(+0.19%)
Apr 22, 2005
8.900
8.911
8.763
8.862
671,346
-0.02(-0.19%)
Apr 21, 2005
8.982
9.004
8.829
8.878
573,300
+0.03(+0.31%)
Apr 20, 2005
8.977
9.037
8.796
8.851
536,602
-0.15(-1.64%)
Apr 19, 2005
8.993
9.037
8.845
8.999
609,269
+0.01(+0.06%)
Apr 18, 2005
8.971
9.103
8.900
8.993
543,722
+0.05(+0.55%)
Apr 15, 2005
9.141
9.229
8.900
8.944
447,320
-0.19(-2.10%)
Apr 14, 2005
9.212
9.289
9.119
9.136
249,769
-0.12(-1.30%)
Apr 13, 2005
9.311
9.399
9.191
9.256
252,325
-0.19(-2.03%)
Apr 12, 2005
9.201
9.459
9.136
9.448
248,673
+0.19(+2.07%)
Apr 11, 2005
9.377
9.404
9.251
9.256
225,851
-0.13(-1.40%)
Apr 08, 2005
9.453
9.475
9.311
9.388
246,117
-0.02(-0.23%)
Apr 07, 2005
9.366
9.574
9.295
9.410
205,584
+0.02(+0.23%)
Apr 06, 2005
9.366
9.530
9.366
9.388
183,675
+0.05(+0.53%)
Apr 05, 2005
9.404
9.486
9.295
9.338
108,452
-0.07(-0.70%)
Apr 04, 2005
9.256
9.481
9.152
9.404
282,085
+0.12(+1.30%)
Apr 01, 2005
9.388
9.525
9.234
9.284
426,506
-0.08(-0.88%)
Mar 31, 2005
9.557
9.557
9.306
9.366
239,909
-0.21(-2.23%)
Mar 30, 2005
9.371
9.579
9.355
9.579
222,382
+0.24(+2.52%)
Mar 29, 2005
9.426
9.563
9.295
9.344
199,559
-0.13(-1.39%)
Mar 28, 2005
9.421
9.475
9.316
9.475
191,161
+0.10(+1.05%)
Mar 24, 2005
9.421
9.541
9.295
9.377
254,698
-0.05(-0.58%)
Mar 23, 2005
9.497
9.525
9.421
9.431
172,172
-0.12(-1.26%)
Mar 22, 2005
9.662
9.716
9.492
9.552
179,476
-0.07(-0.74%)
Mar 21, 2005
9.727
9.749
9.585
9.623
261,271
-0.14(-1.46%)
Mar 18, 2005
9.820
9.826
9.672
9.766
673,719
-0.01(-0.11%)
Mar 17, 2005
9.777
9.804
9.716
9.777
393,824
+0.00(+0.00%)
Mar 16, 2005
9.667
9.777
9.667
9.777
294,683
+0.08(+0.85%)
Mar 15, 2005
9.683
9.881
9.683
9.694
349,823
-0.08(-0.78%)
Mar 14, 2005
9.700
9.809
9.700
9.771
265,653
+0.03(+0.34%)
Mar 11, 2005
9.738
9.787
9.640
9.738
268,757
-0.04(-0.39%)
Mar 10, 2005
9.722
9.892
9.672
9.777
425,411
+0.03(+0.28%)
Mar 09, 2005
9.749
9.798
9.662
9.749
392,364
-0.03(-0.28%)
Mar 08, 2005
9.886
9.886
9.760
9.777
1,065,353
-0.07(-0.72%)
Mar 07, 2005
9.837
9.935
9.837
9.848
353,839
-0.04(-0.44%)
Mar 04, 2005
9.815
9.913
9.777
9.892
347,084
+0.10(+1.01%)
Mar 03, 2005
9.859
9.881
9.782
9.793
379,583
-0.04(-0.39%)
Mar 02, 2005
9.886
9.924
9.793
9.831
627,344
-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
.