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 (%)
Sep 28, 2018 18.24 18.53 18.24 18.50 265,278 +0.23(+1.28%)
Sep 27, 2018 18.31 18.45 18.25 18.27 211,233 -0.05(-0.29%)
Sep 26, 2018 18.61 18.63 18.30 18.32 188,303 -0.27(-1.46%)
Sep 25, 2018 18.58 18.66 18.47 18.59 176,031 +0.08(+0.41%)
Sep 24, 2018 18.65 18.84 18.41 18.51 323,870 -0.28(-1.48%)
Sep 21, 2018 19.01 19.13 18.79 18.79 510,252 -0.20(-1.07%)
Sep 20, 2018 18.97 19.12 18.92 19.00 189,041 +0.11(+0.60%)
Sep 19, 2018 18.84 19.06 18.84 18.88 269,288 +0.02(+0.12%)
Sep 18, 2018 18.89 18.93 18.78 18.86 214,552 +0.03(+0.16%)
Sep 17, 2018 18.90 18.90 18.73 18.83 224,661 -0.05(-0.24%)
Sep 14, 2018 18.74 18.94 18.73 18.88 171,057 +0.15(+0.80%)
Sep 13, 2018 18.91 18.92 18.73 18.73 149,175 -0.10(-0.52%)
Sep 12, 2018 19.02 19.02 18.78 18.82 143,008 -0.23(-1.19%)
Sep 11, 2018 18.98 19.19 18.94 19.05 151,715 +0.04(+0.20%)
Sep 10, 2018 19.13 19.19 18.97 19.01 132,422 -0.03(-0.16%)
Sep 07, 2018 19.08 19.08 18.91 19.04 166,943 -0.01(-0.04%)
Sep 06, 2018 19.05 19.25 19.03 19.05 298,033 +0.01(+0.04%)
Sep 05, 2018 19.08 19.25 19.02 19.04 225,970 -0.04(-0.20%)
Sep 04, 2018 19.03 19.16 18.91 19.08 147,307 +0.07(+0.36%)
Aug 31, 2018 19.01 19.01 19.01 0 +0.06(+0.32%)
Aug 30, 2018 19.00 19.12 18.87 18.95 280,583 -0.05(-0.28%)
Aug 29, 2018 19.17 19.17 18.91 19.00 188,707 -0.06(-0.32%)
Aug 28, 2018 19.21 19.21 19.01 19.06 90,820 -0.10(-0.51%)
Aug 27, 2018 19.38 19.48 19.14 19.16 110,736 -0.15(-0.78%)
Aug 24, 2018 19.37 19.46 19.28 19.31 150,355 -0.07(-0.35%)
Aug 23, 2018 19.48 19.51 19.29 19.38 126,140 -0.09(-0.46%)
Aug 22, 2018 19.41 19.49 19.35 19.47 168,144 +0.04(+0.19%)
Aug 21, 2018 19.13 19.52 19.13 19.43 220,458 +0.27(+1.42%)
Aug 20, 2018 19.19 19.24 18.97 19.16 204,384 +0.00(+0.00%)
Aug 17, 2018 19.08 19.23 19.04 19.16 187,114 +0.02(+0.08%)
Aug 16, 2018 19.04 19.24 19.00 19.15 160,866 +0.25(+1.32%)
Aug 15, 2018 19.07 19.20 18.88 18.90 276,421 -0.20(-1.07%)
Aug 14, 2018 18.76 19.22 18.76 19.10 231,248 +0.35(+1.89%)
Aug 13, 2018 18.83 18.92 18.71 18.75 247,244 -0.06(-0.32%)
Aug 10, 2018 18.73 18.93 18.69 18.81 148,947 -0.06(-0.32%)
Aug 09, 2018 18.91 18.97 18.77 18.87 125,907 -0.04(-0.20%)
Aug 08, 2018 18.71 18.91 18.64 18.91 214,967 +0.17(+0.92%)
Aug 07, 2018 18.76 18.93 18.68 18.73 186,524 -0.02(-0.12%)
Aug 06, 2018 18.82 18.90 18.66 18.76 240,765 -0.09(-0.48%)
Aug 03, 2018 19.20 19.32 18.82 18.85 343,396 -0.36(-1.87%)
Aug 02, 2018 19.13 19.22 18.99 19.20 326,739 +0.13(+0.71%)
Aug 01, 2018 19.11 19.27 18.91 19.07 222,772 -0.01(-0.08%)
Jul 31, 2018 19.19 19.25 18.89 19.08 409,558 -0.14(-0.74%)
Jul 30, 2018 19.63 19.66 19.13 19.23 490,083 -0.37(-1.91%)
Jul 27, 2018 20.16 20.80 19.56 19.60 456,478 -1.09(-5.27%)
Jul 26, 2018 20.65 20.81 20.59 20.69 195,457 +0.08(+0.40%)
Jul 25, 2018 20.83 20.83 20.48 20.61 142,174 -0.20(-0.97%)
Jul 24, 2018 21.01 21.02 20.72 20.81 117,852 -0.13(-0.61%)
Jul 23, 2018 20.72 21.03 20.72 20.94 136,623 +0.12(+0.57%)
Jul 20, 2018 20.68 20.95 20.62 20.82 239,187 +0.15(+0.72%)
Jul 19, 2018 20.44 20.68 20.37 20.67 146,097 +0.19(+0.91%)
Jul 18, 2018 20.44 20.57 20.32 20.48 129,365 -0.02(-0.11%)
Jul 17, 2018 20.60 20.74 20.49 20.50 141,346 -0.10(-0.47%)
Jul 16, 2018 20.38 20.65 20.38 20.60 138,417 +0.22(+1.10%)
Jul 13, 2018 20.59 20.72 20.38 20.38 134,102 -0.20(-0.98%)
Jul 12, 2018 20.84 20.84 20.40 20.58 155,612 -0.13(-0.61%)
Jul 11, 2018 20.72 20.92 20.71 20.71 92,348 -0.11(-0.54%)
Jul 10, 2018 21.19 21.19 20.74 20.82 173,234 -0.36(-1.69%)
Jul 09, 2018 20.93 21.19 20.93 21.18 148,831 +0.19(+0.93%)
Jul 06, 2018 21.02 21.25 20.87 20.98 224,958 -0.06(-0.28%)
Jul 05, 2018 21.00 21.06 20.85 21.04 216,517 +0.14(+0.68%)
Jul 03, 2018 20.90 20.90 20.90 0 +0.05(+0.25%)
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.