Skip to main content

Provident Financial Services (NY: PFS )

13.52 +0.13 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.90 19.17 18.65 19.11 206,055 +0.34(+1.80%)
Jul 28, 2017 18.66 18.99 18.47 18.77 202,327 +0.22(+1.20%)
Jul 27, 2017 18.58 18.70 18.45 18.54 109,368 +0.00(+0.00%)
Jul 26, 2017 18.85 18.85 18.43 18.54 129,158 -0.27(-1.42%)
Jul 25, 2017 18.68 18.90 18.67 18.81 192,994 +0.34(+1.83%)
Jul 24, 2017 18.42 18.62 18.26 18.47 115,249 +0.04(+0.23%)
Jul 21, 2017 18.69 18.72 18.31 18.43 176,579 -0.06(-0.31%)
Jul 20, 2017 18.46 18.57 18.35 18.49 87,194 +0.04(+0.20%)
Jul 19, 2017 18.44 18.57 18.29 18.45 194,343 +0.01(+0.04%)
Jul 18, 2017 18.42 18.49 18.23 18.44 196,664 -0.07(-0.39%)
Jul 17, 2017 18.49 18.65 18.36 18.52 185,897 -0.09(-0.46%)
Jul 14, 2017 18.42 18.67 18.37 18.60 245,604 -0.04(-0.19%)
Jul 13, 2017 18.72 18.74 18.39 18.64 163,105 -0.08(-0.42%)
Jul 12, 2017 18.58 18.83 18.54 18.72 301,997 +0.10(+0.54%)
Jul 11, 2017 18.72 18.72 18.40 18.62 253,934 -0.12(-0.62%)
Jul 10, 2017 18.86 18.88 18.64 18.73 303,503 -0.17(-0.88%)
Jul 07, 2017 18.65 18.92 18.52 18.90 284,058 +0.30(+1.59%)
Jul 06, 2017 18.48 18.65 18.35 18.60 394,874 +0.12(+0.62%)
Jul 05, 2017 18.62 18.62 18.24 18.49 199,406 -0.12(-0.62%)
Jul 03, 2017 18.47 18.65 18.36 18.60 83,636 +0.32(+1.73%)
Jun 30, 2017 18.49 18.58 18.09 18.29 272,260 -0.09(-0.51%)
Jun 29, 2017 18.31 18.59 18.00 18.38 340,642 +0.62(+3.49%)
Jun 28, 2017 17.60 17.91 17.27 17.76 214,306 +0.32(+1.86%)
Jun 27, 2017 17.23 17.54 17.22 17.44 457,432 +0.23(+1.34%)
Jun 26, 2017 17.19 17.51 17.08 17.20 240,091 -0.02(-0.13%)
Jun 23, 2017 17.23 17.56 16.96 17.23 432,222 +0.09(+0.55%)
Jun 22, 2017 17.08 17.27 16.91 17.13 165,577 +0.04(+0.25%)
Jun 21, 2017 17.46 17.49 17.08 17.09 173,342 -0.35(-2.02%)
Jun 20, 2017 17.63 17.64 17.38 17.44 175,652 -0.22(-1.26%)
Jun 19, 2017 17.80 17.93 17.64 17.67 237,021 -0.02(-0.12%)
Jun 16, 2017 17.84 18.07 17.67 17.69 687,887 -0.45(-2.50%)
Jun 15, 2017 17.91 18.29 17.91 18.14 127,019 +0.03(+0.16%)
Jun 14, 2017 18.16 18.16 17.65 18.11 222,469 -0.16(-0.87%)
Jun 13, 2017 18.39 18.43 18.08 18.27 226,632 -0.01(-0.08%)
Jun 12, 2017 18.34 18.71 18.14 18.29 151,484 -0.04(-0.24%)
Jun 09, 2017 17.94 18.41 17.85 18.33 517,102 +0.49(+2.75%)
Jun 08, 2017 17.34 18.08 17.15 17.84 191,653 +0.52(+2.99%)
Jun 07, 2017 17.20 17.42 17.17 17.32 139,314 +0.16(+0.92%)
Jun 06, 2017 17.07 17.26 17.05 17.16 138,262 -0.12(-0.67%)
Jun 05, 2017 17.34 17.51 17.28 17.28 171,995 -0.08(-0.46%)
Jun 02, 2017 17.05 17.60 17.00 17.36 229,350 +0.23(+1.35%)
Jun 01, 2017 16.87 17.13 16.71 17.13 813,479 +0.31(+1.84%)
May 31, 2017 17.19 17.21 16.79 16.82 565,910 -0.24(-1.44%)
May 30, 2017 17.19 17.23 17.00 17.06 283,638 -0.20(-1.17%)
May 26, 2017 17.24 17.35 17.19 17.26 143,251 -0.03(-0.17%)
May 25, 2017 17.28 17.32 17.16 17.29 243,406 +0.10(+0.59%)
May 24, 2017 17.43 17.60 17.11 17.19 106,573 -0.17(-1.00%)
May 23, 2017 17.31 17.40 17.14 17.36 126,073 +0.12(+0.71%)
May 22, 2017 17.10 17.38 17.02 17.24 115,746 +0.14(+0.80%)
May 19, 2017 17.23 17.41 17.08 17.10 240,928 -0.15(-0.88%)
May 18, 2017 17.10 17.38 17.07 17.26 190,347 +0.14(+0.84%)
May 17, 2017 17.82 17.59 17.01 17.11 267,432 -0.71(-4.00%)
May 16, 2017 17.92 17.92 17.68 17.82 163,789 -0.01(-0.08%)
May 15, 2017 17.75 17.95 17.75 17.84 209,679 +0.14(+0.81%)
May 12, 2017 17.93 17.93 17.59 17.69 127,153 -0.23(-1.29%)
May 11, 2017 18.05 18.10 17.74 17.93 125,110 -0.23(-1.27%)
May 10, 2017 18.22 18.28 18.02 18.16 221,420 -0.09(-0.51%)
May 09, 2017 18.49 18.52 18.15 18.25 203,108 -0.19(-1.05%)
May 08, 2017 18.33 18.45 18.24 18.44 123,281 +0.10(+0.55%)
May 05, 2017 18.51 18.51 18.13 18.34 117,357 -0.11(-0.58%)
May 04, 2017 18.56 18.63 18.30 18.45 114,515 +0.04(+0.23%)
May 03, 2017 18.26 18.46 18.26 18.41 197,152 +0.04(+0.23%)
May 02, 2017 18.44 18.57 18.22 18.36 191,200 -0.04(-0.23%)
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.