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 (%)
Jun 30, 2021 19.58 19.85 19.58 19.73 265,804 -0.01(-0.04%)
Jun 29, 2021 20.02 20.06 19.65 19.74 255,945 -0.06(-0.30%)
Jun 28, 2021 20.38 20.38 19.63 19.80 350,135 -0.78(-3.81%)
Jun 25, 2021 20.52 20.59 20.29 20.59 1,762,405 +0.13(+0.63%)
Jun 24, 2021 20.21 20.47 20.00 20.46 267,331 +0.36(+1.80%)
Jun 23, 2021 20.23 20.39 20.08 20.09 402,602 -0.13(-0.64%)
Jun 22, 2021 20.38 20.45 20.00 20.22 216,405 -0.24(-1.18%)
Jun 21, 2021 20.00 20.63 20.00 20.46 299,608 +0.67(+3.40%)
Jun 18, 2021 20.16 20.61 19.60 19.79 787,884 -0.77(-3.73%)
Jun 17, 2021 21.58 21.58 20.47 20.56 429,037 -0.95(-4.41%)
Jun 16, 2021 21.25 21.65 20.96 21.51 238,154 +0.16(+0.73%)
Jun 15, 2021 21.26 21.43 20.95 21.35 268,948 +0.16(+0.77%)
Jun 14, 2021 21.28 21.49 20.90 21.19 253,472 -0.11(-0.53%)
Jun 11, 2021 21.30 21.44 21.06 21.30 215,295 +0.14(+0.65%)
Jun 10, 2021 21.68 21.78 21.12 21.16 261,694 -0.27(-1.25%)
Jun 09, 2021 21.68 21.68 21.37 21.43 350,995 -0.40(-1.82%)
Jun 08, 2021 21.52 21.92 21.44 21.83 184,820 +0.08(+0.36%)
Jun 07, 2021 21.77 21.96 21.64 21.75 166,495 -0.02(-0.08%)
Jun 04, 2021 21.75 22.01 21.58 21.77 231,598 +0.05(+0.24%)
Jun 03, 2021 21.71 21.77 21.51 21.71 184,707 +0.01(+0.04%)
Jun 02, 2021 21.91 21.96 21.61 21.71 198,616 -0.25(-1.14%)
Jun 01, 2021 21.90 22.05 21.77 21.96 409,517 +0.18(+0.83%)
May 28, 2021 21.93 21.94 21.51 21.77 313,024 -0.01(-0.04%)
May 27, 2021 21.59 21.87 21.46 21.78 247,371 +0.37(+1.73%)
May 26, 2021 21.08 21.44 20.94 21.41 220,110 +0.43(+2.05%)
May 25, 2021 21.76 22.02 20.95 20.98 425,035 -0.78(-3.57%)
May 24, 2021 21.96 21.96 21.66 21.76 192,134 -0.14(-0.63%)
May 21, 2021 21.71 21.96 21.65 21.90 230,195 +0.29(+1.36%)
May 20, 2021 21.52 21.60 21.14 21.60 278,255 +0.09(+0.44%)
May 19, 2021 21.35 21.57 21.00 21.51 279,400 -0.02(-0.08%)
May 18, 2021 22.02 22.15 21.52 21.52 211,756 -0.55(-2.50%)
May 17, 2021 21.78 22.08 21.59 22.08 210,712 +0.13(+0.59%)
May 14, 2021 21.94 21.96 21.66 21.95 267,301 +0.16(+0.71%)
May 13, 2021 20.69 21.84 20.69 21.79 402,480 +0.98(+4.72%)
May 12, 2021 21.53 21.53 20.69 20.81 302,553 -0.56(-2.64%)
May 11, 2021 21.29 21.59 21.22 21.37 355,181 -0.16(-0.75%)
May 10, 2021 21.59 21.88 21.34 21.53 547,343 -0.03(-0.16%)
May 07, 2021 21.14 21.59 21.09 21.57 312,746 +0.13(+0.60%)
May 06, 2021 21.18 21.46 20.86 21.44 319,290 +0.30(+1.41%)
May 05, 2021 21.18 21.22 20.86 21.14 259,249 -0.05(-0.24%)
May 04, 2021 20.74 21.26 20.61 21.19 455,708 +0.45(+2.18%)
May 03, 2021 20.61 20.92 20.34 20.74 875,639 +0.61(+3.05%)
Apr 30, 2021 20.19 20.59 19.90 20.13 620,929 -0.39(-1.91%)
Apr 29, 2021 20.49 20.64 20.38 20.52 549,866 +0.28(+1.39%)
Apr 28, 2021 20.25 20.37 20.06 20.24 298,916 -0.07(-0.34%)
Apr 27, 2021 20.22 20.31 20.05 20.31 260,655 +0.12(+0.59%)
Apr 26, 2021 20.31 20.49 20.16 20.19 358,673 +0.02(+0.08%)
Apr 23, 2021 19.60 20.25 19.52 20.17 397,479 +0.60(+3.05%)
Apr 22, 2021 19.70 19.78 19.47 19.57 366,860 -0.06(-0.30%)
Apr 21, 2021 19.08 19.65 19.02 19.63 325,860 +0.44(+2.27%)
Apr 20, 2021 19.68 19.92 19.01 19.20 630,232 -0.65(-3.27%)
Apr 19, 2021 19.74 19.93 19.62 19.84 307,752 -0.03(-0.17%)
Apr 16, 2021 20.08 20.08 19.66 19.88 375,696 +0.04(+0.22%)
Apr 15, 2021 19.84 19.87 19.38 19.84 246,254 +0.03(+0.13%)
Apr 14, 2021 19.44 19.92 19.35 19.81 284,307 +0.34(+1.75%)
Apr 13, 2021 19.64 19.66 19.23 19.47 347,536 -0.29(-1.47%)
Apr 12, 2021 19.66 19.90 19.58 19.76 274,529 +0.05(+0.26%)
Apr 09, 2021 19.61 19.74 19.50 19.71 363,282 +0.22(+1.14%)
Apr 08, 2021 19.18 19.49 18.94 19.49 266,255 +0.13(+0.66%)
Apr 07, 2021 19.30 19.49 19.19 19.36 393,668 -0.04(-0.22%)
Apr 06, 2021 19.37 19.64 19.24 19.40 555,838 +0.02(+0.09%)
Apr 05, 2021 19.31 19.59 19.12 19.38 500,815 +0.21(+1.11%)
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.