Skip to main content

Provident Financial Services (NY: PFS )

13.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.85 16.21 15.54 15.63 1,357,740 -0.17(-1.07%)
Jan 28, 2021 15.87 15.87 15.59 15.80 425,327 +0.15(+0.97%)
Jan 27, 2021 15.69 15.92 15.38 15.65 356,960 -0.44(-2.73%)
Jan 26, 2021 16.68 16.72 16.06 16.08 213,864 -0.50(-3.00%)
Jan 25, 2021 16.19 16.64 16.09 16.58 604,859 +0.24(+1.45%)
Jan 22, 2021 15.98 16.36 15.65 16.35 331,081 +0.12(+0.73%)
Jan 21, 2021 16.50 16.50 16.18 16.23 367,951 -0.33(-1.99%)
Jan 20, 2021 16.46 16.66 16.34 16.56 379,974 +0.03(+0.15%)
Jan 19, 2021 16.33 16.56 15.97 16.53 371,879 +0.32(+1.98%)
Jan 15, 2021 16.18 16.37 16.04 16.21 509,893 -0.29(-1.74%)
Jan 14, 2021 16.35 16.59 16.25 16.50 425,929 +0.30(+1.88%)
Jan 13, 2021 16.67 16.67 16.08 16.19 411,515 -0.47(-2.84%)
Jan 12, 2021 16.72 16.95 16.56 16.67 357,575 +0.01(+0.05%)
Jan 11, 2021 16.31 16.68 16.14 16.66 261,225 +0.35(+2.17%)
Jan 08, 2021 16.83 16.83 16.01 16.30 309,988 -0.50(-2.96%)
Jan 07, 2021 16.69 16.83 16.38 16.80 366,300 +0.30(+1.84%)
Jan 06, 2021 15.63 16.70 15.63 16.50 595,977 +1.21(+7.89%)
Jan 05, 2021 15.08 15.49 15.06 15.29 280,519 +0.19(+1.29%)
Jan 04, 2021 15.27 15.30 14.77 15.10 349,970 -0.06(-0.39%)
Dec 31, 2020 15.16 15.16 15.16 404,504 -0.08(-0.50%)
Dec 30, 2020 15.06 15.46 15.03 15.23 404,504 +0.17(+1.12%)
Dec 29, 2020 15.22 15.25 14.99 15.06 384,821 -0.18(-1.16%)
Dec 28, 2020 15.17 15.42 15.04 15.24 259,246 +0.18(+1.18%)
Dec 24, 2020 15.06 15.16 14.87 15.06 108,187 -0.01(-0.06%)
Dec 23, 2020 14.68 15.09 14.64 15.07 244,990 +0.43(+2.94%)
Dec 22, 2020 14.77 14.82 14.61 14.64 285,558 -0.07(-0.46%)
Dec 21, 2020 14.59 14.77 14.46 14.71 536,461 +0.09(+0.63%)
Dec 18, 2020 15.03 15.16 14.57 14.62 1,542,833 -0.41(-2.70%)
Dec 17, 2020 14.85 15.06 14.74 15.02 459,605 +0.14(+0.96%)
Dec 16, 2020 15.00 15.00 14.83 14.88 306,049 -0.06(-0.40%)
Dec 15, 2020 14.79 15.04 14.62 14.94 263,570 +0.31(+2.14%)
Dec 14, 2020 14.73 14.80 14.57 14.62 460,701 +0.14(+0.99%)
Dec 11, 2020 14.41 14.71 14.39 14.48 195,757 -0.16(-1.09%)
Dec 10, 2020 14.45 14.69 14.35 14.64 358,987 +0.00(+0.00%)
Dec 09, 2020 14.73 14.89 14.57 14.64 319,154 +0.02(+0.12%)
Dec 08, 2020 14.36 14.65 14.36 14.62 375,508 +0.07(+0.46%)
Dec 07, 2020 14.36 14.70 14.19 14.56 539,337 +0.09(+0.64%)
Dec 04, 2020 13.98 14.48 13.98 14.46 407,630 +0.61(+4.38%)
Dec 03, 2020 13.79 13.95 13.61 13.86 325,379 +0.14(+1.05%)
Dec 02, 2020 13.49 13.82 13.49 13.71 206,482 +0.08(+0.62%)
Dec 01, 2020 13.51 13.76 13.46 13.63 433,188 +0.41(+3.06%)
Nov 30, 2020 13.50 13.66 13.17 13.22 776,843 -0.46(-3.39%)
Nov 27, 2020 13.81 13.86 13.50 13.69 206,422 -0.13(-0.98%)
Nov 25, 2020 13.95 13.99 13.56 13.82 260,219 -0.34(-2.38%)
Nov 24, 2020 13.79 14.36 13.72 14.16 837,433 +0.71(+5.27%)
Nov 23, 2020 13.41 13.58 13.32 13.45 468,524 +0.26(+1.98%)
Nov 20, 2020 12.74 13.26 12.65 13.19 454,318 +0.27(+2.09%)
Nov 19, 2020 12.87 13.04 12.59 12.92 511,751 -0.08(-0.65%)
Nov 18, 2020 13.17 13.41 13.00 13.00 398,118 -0.09(-0.71%)
Nov 17, 2020 12.66 13.11 12.43 13.10 759,281 +0.25(+1.97%)
Nov 16, 2020 12.64 12.90 12.52 12.84 562,648 +0.52(+4.25%)
Nov 13, 2020 12.38 12.52 12.21 12.32 498,636 +0.12(+0.97%)
Nov 12, 2020 12.33 12.33 11.99 12.20 469,907 -0.30(-2.36%)
Nov 11, 2020 13.06 13.11 11.96 12.50 1,051,768 -0.52(-3.96%)
Nov 10, 2020 13.06 13.21 12.90 13.01 827,009 +0.17(+1.36%)
Nov 09, 2020 12.65 13.24 12.58 12.84 1,175,815 +1.45(+12.77%)
Nov 06, 2020 11.84 11.84 11.35 11.38 335,019 -0.34(-2.91%)
Nov 05, 2020 11.38 11.75 11.38 11.73 751,011 +0.47(+4.13%)
Nov 04, 2020 11.60 11.75 11.18 11.26 463,465 -0.65(-5.44%)
Nov 03, 2020 12.03 12.08 11.66 11.91 413,114 +0.13(+1.13%)
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.