Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.71	18.88	18.53	18.79	363,304	+0.06(+0.34%)
Jan 30, 2017	18.82	18.88	18.62	18.73	322,375	-0.25(-1.31%)
Jan 27, 2017	18.87	19.01	18.47	18.98	262,850	-0.04(-0.22%)
Jan 26, 2017	19.02	19.12	18.97	19.02	159,533	+0.02(+0.11%)
Jan 25, 2017	19.13	19.14	18.90	19.00	281,069	+0.10(+0.53%)
Jan 24, 2017	18.87	19.02	18.73	18.90	411,151	+0.13(+0.68%)
Jan 23, 2017	18.93	18.98	18.71	18.77	331,897	-0.19(-1.01%)
Jan 20, 2017	18.82	19.10	18.82	18.96	246,085	+0.13(+0.72%)
Jan 19, 2017	19.05	19.08	18.64	18.83	422,646	-0.16(-0.86%)
Jan 18, 2017	19.15	19.24	18.91	18.99	430,584	-0.03(-0.15%)
Jan 17, 2017	19.46	19.46	19.02	19.02	360,132	-0.65(-3.28%)
Jan 13, 2017		19.66	19.66	19.66	0	+0.22(+1.13%)
Jan 12, 2017	19.68	19.72	19.27	19.44	354,467	-0.35(-1.79%)
Jan 11, 2017	19.88	19.88	19.68	19.80	331,225	-0.08(-0.39%)
Jan 10, 2017	19.64	19.99	19.56	19.88	684,875	+0.28(+1.45%)
Jan 09, 2017	19.86	19.86	19.58	19.59	568,183	-0.43(-2.13%)
Jan 06, 2017	20.18	20.18	19.83	20.02	222,705	-0.05(-0.25%)
Jan 05, 2017	20.25	20.37	19.85	20.07	212,344	-0.26(-1.29%)
Jan 04, 2017	20.30	20.43	20.11	20.33	454,761	+0.06(+0.28%)

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.