Skip to main content

Provident Financial Services (NY: PFS )

13.51 -0.00 (-0.04%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.98 18.98 18.98 0 -0.14(-0.74%)
Mar 28, 2018 18.89 19.24 18.83 19.12 141,546 +0.26(+1.38%)
Mar 27, 2018 19.19 19.21 18.78 18.86 182,673 -0.23(-1.20%)
Mar 26, 2018 18.95 19.18 18.73 19.09 218,181 +0.48(+2.59%)
Mar 23, 2018 19.11 19.11 18.60 18.61 228,915 -0.42(-2.18%)
Mar 22, 2018 19.40 19.53 18.97 19.02 164,870 -0.56(-2.84%)
Mar 21, 2018 19.53 19.69 19.42 19.58 176,704 +0.02(+0.11%)
Mar 20, 2018 19.70 19.71 19.50 19.56 152,182 -0.10(-0.53%)
Mar 19, 2018 19.58 19.73 19.14 19.66 173,458 -0.06(-0.30%)
Mar 16, 2018 19.51 19.76 19.43 19.72 776,611 +0.23(+1.18%)
Mar 15, 2018 19.43 19.56 19.23 19.49 156,779 +0.16(+0.81%)
Mar 14, 2018 19.61 19.61 19.31 19.33 165,597 -0.20(-1.02%)
Mar 13, 2018 19.77 19.83 19.38 19.53 152,989 -0.24(-1.20%)
Mar 12, 2018 19.71 19.96 19.59 19.77 227,611 +0.10(+0.53%)
Mar 09, 2018 19.47 19.67 19.33 19.67 131,966 +0.39(+2.00%)
Mar 08, 2018 19.41 19.58 19.17 19.28 134,101 -0.13(-0.69%)
Mar 07, 2018 19.47 19.41 180,245 +0.19(+0.96%)
Mar 06, 2018 19.05 19.27 18.87 19.23 212,085 +0.26(+1.37%)
Mar 05, 2018 18.75 19.08 18.55 18.97 114,159 +0.10(+0.51%)
Mar 02, 2018 18.49 18.94 18.38 18.87 179,338 +0.28(+1.52%)
Mar 01, 2018 18.40 18.80 18.40 18.59 166,777 +0.14(+0.76%)
Feb 28, 2018 19.05 19.08 18.45 18.45 287,597 -0.47(-2.51%)
Feb 27, 2018 19.26 19.44 18.90 18.92 180,824 -0.33(-1.69%)
Feb 26, 2018 19.27 19.29 19.04 19.25 122,194 +0.01(+0.08%)
Feb 23, 2018 19.07 19.27 19.01 19.24 152,546 +0.22(+1.13%)
Feb 22, 2018 18.99 19.02 124,450 -0.13(-0.70%)
Feb 21, 2018 19.03 19.39 19.03 19.15 167,486 +0.14(+0.74%)
Feb 20, 2018 19.19 19.28 18.93 19.01 175,260 -0.22(-1.12%)
Feb 16, 2018 19.23 19.23 19.23 0 +0.13(+0.70%)
Feb 15, 2018 19.07 19.21 19.00 19.10 120,922 +0.04(+0.23%)
Feb 14, 2018 18.67 19.06 18.67 19.05 175,534 +0.27(+1.42%)
Feb 13, 2018 18.60 18.88 18.56 18.78 221,252 +0.17(+0.91%)
Feb 12, 2018 18.96 18.96 18.49 18.61 215,423 -0.34(-1.79%)
Feb 09, 2018 18.68 19.07 18.48 18.95 316,284 +0.46(+2.47%)
Feb 08, 2018 18.92 18.92 18.48 18.50 188,205 -0.38(-1.99%)
Feb 07, 2018 18.64 18.97 18.64 18.87 226,406 +0.21(+1.14%)
Feb 06, 2018 18.31 18.81 18.25 18.66 391,998 -0.25(-1.32%)
Feb 05, 2018 19.24 19.48 18.67 18.91 144,807 -0.51(-2.61%)
Feb 02, 2018 19.50 19.64 19.31 19.42 215,340 -0.13(-0.68%)
Feb 01, 2018 19.25 19.56 18.99 19.55 345,349 +0.19(+0.99%)
Jan 31, 2018 19.59 19.68 19.21 19.36 297,051 -0.13(-0.64%)
Jan 30, 2018 19.48 19.48 19.39 19.48 276,269 -0.05(-0.26%)
Jan 29, 2018 19.50 19.78 19.50 19.53 254,068 +0.08(+0.42%)
Jan 26, 2018 18.99 19.83 17.25 19.45 731,831 -0.82(-4.03%)
Jan 25, 2018 20.31 20.31 19.94 20.27 366,025 +0.07(+0.33%)
Jan 24, 2018 20.50 20.50 20.07 20.20 317,504 -0.17(-0.83%)
Jan 23, 2018 20.50 20.53 20.23 20.37 156,246 -0.19(-0.93%)
Jan 22, 2018 20.57 20.64 20.31 20.56 190,905 -0.04(-0.18%)
Jan 19, 2018 20.12 20.60 20.12 20.60 301,083 +0.41(+2.04%)
Jan 18, 2018 20.45 20.48 20.17 20.19 165,058 -0.26(-1.26%)
Jan 17, 2018 20.54 20.54 20.18 20.45 240,087 -0.04(-0.18%)
Jan 16, 2018 20.77 20.80 20.31 20.48 330,895 -0.14(-0.68%)
Jan 12, 2018 20.62 20.62 20.62 0 +0.02(+0.11%)
Jan 11, 2018 20.37 20.67 20.27 20.60 279,198 +0.31(+1.52%)
Jan 10, 2018 20.43 19.87 20.29 309,837 +0.42(+2.11%)
Jan 09, 2018 19.75 20.13 19.75 19.87 175,764 +0.14(+0.71%)
Jan 08, 2018 19.72 19.90 19.56 19.73 189,122 -0.01(-0.04%)
Jan 05, 2018 19.80 19.89 19.66 19.74 192,876 +0.01(+0.04%)
Jan 04, 2018 19.87 20.03 19.71 19.73 205,776 +0.07(+0.34%)
Jan 03, 2018 19.89 19.89 19.53 19.67 248,506 -0.24(-1.18%)
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.