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 (%)
May 31, 2018 21.03 21.11 20.85 20.88 196,203 -0.22(-1.03%)
May 30, 2018 20.84 21.17 20.84 21.09 235,220 +0.45(+2.17%)
May 29, 2018 20.59 20.85 20.55 20.64 280,271 -0.21(-1.00%)
May 25, 2018 20.85 20.85 20.85 0 +0.01(+0.07%)
May 24, 2018 20.67 20.85 20.34 20.84 248,111 +0.14(+0.69%)
May 23, 2018 20.82 20.84 20.62 20.70 259,442 -0.16(-0.75%)
May 22, 2018 20.79 20.94 20.69 20.85 189,586 +0.10(+0.50%)
May 21, 2018 20.52 20.76 20.51 20.75 191,052 +0.28(+1.39%)
May 18, 2018 20.53 20.55 20.41 20.46 182,766 +0.05(+0.26%)
May 17, 2018 20.31 20.49 20.21 20.41 186,240 +0.15(+0.74%)
May 16, 2018 20.07 20.28 19.96 20.26 312,506 +0.22(+1.12%)
May 15, 2018 20.00 20.28 19.97 20.04 205,138 +0.08(+0.41%)
May 14, 2018 19.93 20.05 19.87 19.96 242,291 +0.08(+0.41%)
May 11, 2018 19.94 20.02 19.84 19.87 106,345 -0.11(-0.56%)
May 10, 2018 19.96 20.05 19.84 19.99 101,426 -0.01(-0.04%)
May 09, 2018 19.90 20.01 19.84 19.99 243,214 +0.08(+0.41%)
May 08, 2018 19.62 19.94 19.62 19.91 146,364 +0.27(+1.40%)
May 07, 2018 19.61 19.79 19.47 19.64 120,965 +0.11(+0.57%)
May 04, 2018 19.22 19.69 19.20 19.53 93,010 +0.19(+0.96%)
May 03, 2018 19.36 19.44 19.20 19.34 144,300 -0.13(-0.69%)
May 02, 2018 19.50 19.64 19.28 19.47 148,535 -0.05(-0.27%)
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.