Skip to main content

Provident Financial Services (NY: PFS )

13.39 -0.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 20.37 20.66 20.00 20.66 428,984 +0.38(+1.85%)
Nov 29, 2022 20.06 20.30 20.03 20.28 246,184 +0.09(+0.45%)
Nov 28, 2022 20.65 20.69 20.13 20.19 328,149 -0.57(-2.74%)
Nov 25, 2022 20.83 20.88 20.69 20.76 151,624 +0.06(+0.31%)
Nov 23, 2022 20.53 20.72 20.48 20.69 229,113 +0.02(+0.09%)
Nov 22, 2022 20.55 20.77 20.55 20.67 246,682 +0.17(+0.85%)
Nov 21, 2022 20.41 20.50 20.30 20.50 224,995 +0.17(+0.81%)
Nov 18, 2022 20.57 20.70 20.23 20.33 317,445 +0.05(+0.23%)
Nov 17, 2022 20.34 20.39 20.14 20.29 259,850 -0.12(-0.58%)
Nov 16, 2022 20.77 20.77 20.39 20.41 289,327 -0.38(-1.81%)
Nov 15, 2022 20.81 21.00 20.61 20.78 340,196 +0.12(+0.58%)
Nov 14, 2022 20.75 20.98 20.65 20.66 315,284 -0.13(-0.62%)
Nov 11, 2022 20.96 21.09 20.60 20.79 273,439 -0.09(-0.44%)
Nov 10, 2022 20.42 21.05 20.42 20.88 390,868 +0.75(+3.73%)
Nov 09, 2022 20.00 20.44 19.80 20.13 421,695 +0.17(+0.87%)
Nov 08, 2022 20.31 20.35 19.88 19.96 346,176 -0.19(-0.95%)
Nov 07, 2022 20.41 20.52 20.04 20.15 265,195 -0.15(-0.76%)
Nov 04, 2022 19.86 20.31 19.71 20.30 303,666 +0.63(+3.23%)
Nov 03, 2022 19.65 19.76 19.39 19.67 288,537 -0.23(-1.14%)
Nov 02, 2022 20.28 20.36 19.77 19.90 491,244 -0.37(-1.83%)
Nov 01, 2022 20.41 20.51 20.19 20.27 342,874 -0.06(-0.31%)
Oct 31, 2022 20.13 20.57 20.03 20.33 652,845 +0.02(+0.09%)
Oct 28, 2022 19.14 20.32 18.73 20.31 672,327 +1.31(+6.92%)
Oct 27, 2022 19.05 19.27 18.92 19.00 332,700 +0.04(+0.19%)
Oct 26, 2022 19.20 19.29 18.91 18.96 384,327 -0.13(-0.66%)
Oct 25, 2022 18.88 19.31 18.83 19.09 451,035 +0.08(+0.43%)
Oct 24, 2022 18.76 19.09 18.66 19.01 328,413 +0.32(+1.70%)
Oct 21, 2022 18.45 18.73 18.28 18.69 507,705 +0.42(+2.28%)
Oct 20, 2022 18.74 18.92 18.15 18.27 409,371 -0.56(-2.98%)
Oct 19, 2022 18.70 18.94 18.58 18.83 497,740 -0.06(-0.34%)
Oct 18, 2022 19.14 19.30 18.87 18.90 549,922 -0.05(-0.24%)
Oct 17, 2022 18.67 18.99 18.67 18.94 722,735 +0.52(+2.80%)
Oct 14, 2022 18.83 18.97 18.40 18.43 594,292 -0.29(-1.55%)
Oct 13, 2022 17.69 18.79 17.58 18.72 641,532 +0.89(+4.98%)
Oct 12, 2022 17.75 17.97 17.54 17.83 568,861 +0.04(+0.20%)
Oct 11, 2022 17.47 17.95 17.46 17.79 657,555 +0.28(+1.61%)
Oct 10, 2022 17.56 17.81 17.48 17.51 487,434 +0.05(+0.31%)
Oct 07, 2022 18.01 18.20 17.39 17.46 517,323 -0.66(-3.65%)
Oct 06, 2022 18.25 18.38 18.03 18.12 603,690 -0.22(-1.19%)
Oct 05, 2022 18.31 18.43 17.89 18.34 950,134 -0.12(-0.64%)
Oct 04, 2022 18.18 18.48 18.15 18.45 1,205,707 +0.45(+2.52%)
Oct 03, 2022 17.89 18.08 17.48 18.00 1,017,438 +0.32(+1.79%)
Sep 30, 2022 18.10 18.14 17.63 17.68 1,124,139 -0.30(-1.66%)
Sep 29, 2022 18.08 18.13 17.64 17.98 1,202,040 -0.16(-0.90%)
Sep 28, 2022 18.26 18.63 18.03 18.15 1,512,267 -0.24(-1.28%)
Sep 27, 2022 19.61 20.08 18.10 18.38 2,356,425 -2.62(-12.48%)
Sep 26, 2022 21.03 21.23 20.93 21.00 233,535 -0.12(-0.56%)
Sep 23, 2022 21.18 21.30 20.89 21.12 303,746 -0.25(-1.19%)
Sep 22, 2022 21.51 21.62 21.19 21.37 257,452 -0.11(-0.51%)
Sep 21, 2022 21.72 21.85 21.48 21.48 311,191 -0.07(-0.34%)
Sep 20, 2022 21.27 21.60 21.27 21.55 228,418 +0.11(+0.51%)
Sep 19, 2022 21.07 21.55 21.07 21.45 347,045 +0.22(+1.03%)
Sep 16, 2022 20.91 21.23 20.72 21.23 850,885 +0.19(+0.91%)
Sep 15, 2022 20.65 21.16 20.61 21.04 295,615 +0.29(+1.40%)
Sep 14, 2022 20.74 20.84 20.58 20.75 299,585 -0.02(-0.09%)
Sep 13, 2022 20.98 21.15 20.63 20.77 257,850 -0.49(-2.30%)
Sep 12, 2022 21.16 21.26 20.99 21.26 221,174 +0.24(+1.12%)
Sep 09, 2022 20.95 21.13 20.88 21.02 198,683 +0.17(+0.83%)
Sep 08, 2022 20.57 20.89 20.33 20.85 216,072 +0.23(+1.10%)
Sep 07, 2022 20.41 20.64 20.33 20.62 307,939 +0.22(+1.07%)
Sep 06, 2022 20.93 20.97 20.14 20.40 314,441 -0.46(-2.22%)
Sep 02, 2022 21.16 21.24 20.74 20.87 188,887 -0.11(-0.52%)
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.