Skip to main content

Provident Financial Services (NY: PFS )

13.22 +0.01 (+0.08%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.11 10.33 10.08 10.14 380,095 +0.02(+0.16%)
Sep 29, 2020 10.24 10.24 9.955 10.12 220,816 -0.20(-1.93%)
Sep 28, 2020 10.25 10.45 10.21 10.32 375,993 +0.34(+3.41%)
Sep 25, 2020 9.889 10.07 9.889 9.980 213,237 +0.01(+0.08%)
Sep 24, 2020 9.872 10.21 9.773 9.972 297,879 +0.17(+1.78%)
Sep 23, 2020 10.12 10.32 9.797 9.797 447,217 -0.28(-2.80%)
Sep 22, 2020 10.18 10.45 9.972 10.08 378,297 -0.17(-1.70%)
Sep 21, 2020 10.47 10.60 10.20 10.25 550,494 -0.42(-3.97%)
Sep 18, 2020 10.98 11.01 10.66 10.68 967,151 -0.24(-2.21%)
Sep 17, 2020 10.80 10.99 10.74 10.92 303,098 -0.06(-0.53%)
Sep 16, 2020 10.84 11.07 10.71 10.98 378,094 +0.11(+0.99%)
Sep 15, 2020 11.20 11.26 10.86 10.87 258,065 -0.37(-3.25%)
Sep 14, 2020 11.04 11.33 10.89 11.24 550,117 +0.59(+5.54%)
Sep 11, 2020 10.68 10.72 10.53 10.65 300,482 +0.05(+0.47%)
Sep 10, 2020 10.69 10.82 10.54 10.60 332,663 -0.07(-0.62%)
Sep 09, 2020 10.99 10.99 10.59 10.66 346,764 -0.24(-2.21%)
Sep 08, 2020 11.24 11.28 10.80 10.90 443,271 -0.47(-4.09%)
Sep 04, 2020 11.41 11.48 11.14 11.37 292,540 +0.24(+2.17%)
Sep 03, 2020 11.09 11.47 11.08 11.13 374,248 +0.12(+1.13%)
Sep 02, 2020 10.94 11.07 10.88 11.00 332,635 -0.01(-0.08%)
Sep 01, 2020 10.83 11.07 10.83 11.01 302,441 +0.06(+0.53%)
Aug 31, 2020 11.09 11.09 10.92 10.95 577,227 -0.18(-1.64%)
Aug 28, 2020 11.36 11.39 11.02 11.14 400,723 -0.08(-0.74%)
Aug 27, 2020 11.08 11.46 11.08 11.22 280,176 +0.24(+2.20%)
Aug 26, 2020 11.26 11.27 10.92 10.98 477,148 -0.36(-3.15%)
Aug 25, 2020 11.51 11.58 11.14 11.33 359,453 -0.07(-0.58%)
Aug 24, 2020 10.89 11.42 10.76 11.40 539,507 +0.66(+6.11%)
Aug 21, 2020 10.86 10.98 10.65 10.74 437,426 -0.28(-2.56%)
Aug 20, 2020 11.06 11.23 10.95 11.03 329,643 -0.27(-2.43%)
Aug 19, 2020 11.19 11.49 11.17 11.30 344,663 +0.08(+0.74%)
Aug 18, 2020 11.48 11.53 11.19 11.22 473,811 -0.28(-2.46%)
Aug 17, 2020 11.73 11.78 11.38 11.50 329,576 -0.28(-2.40%)
Aug 14, 2020 11.47 11.81 11.43 11.78 438,750 +0.18(+1.58%)
Aug 13, 2020 11.87 11.94 11.58 11.60 421,378 -0.28(-2.38%)
Aug 12, 2020 12.17 12.24 11.70 11.88 636,595 -0.03(-0.27%)
Aug 11, 2020 12.05 12.29 11.84 11.92 759,384 +0.03(+0.28%)
Aug 10, 2020 11.69 12.11 11.68 11.88 491,903 +0.12(+1.04%)
Aug 07, 2020 10.83 11.78 10.72 11.76 444,828 +0.88(+8.12%)
Aug 06, 2020 10.94 10.99 10.74 10.88 468,675 -0.12(-1.12%)
Aug 05, 2020 11.07 11.11 10.81 11.00 448,624 +0.03(+0.30%)
Aug 04, 2020 10.71 10.98 10.70 10.97 468,411 +0.08(+0.75%)
Aug 03, 2020 11.12 11.24 10.86 10.89 570,441 -0.28(-2.49%)
Jul 31, 2020 11.29 11.61 10.64 11.16 3,899,527 -0.53(-4.54%)
Jul 30, 2020 12.22 12.22 11.61 11.70 553,020 -0.23(-1.92%)
Jul 29, 2020 11.72 11.94 11.45 11.92 599,376 +0.16(+1.39%)
Jul 28, 2020 11.52 11.84 11.51 11.76 743,091 +0.22(+1.91%)
Jul 27, 2020 11.69 11.70 11.46 11.54 296,047 -0.25(-2.15%)
Jul 24, 2020 11.98 12.09 11.74 11.79 343,831 -0.16(-1.37%)
Jul 23, 2020 11.62 12.03 11.54 11.96 535,660 +0.29(+2.53%)
Jul 22, 2020 11.47 11.66 11.37 11.66 441,778 -0.01(-0.07%)
Jul 21, 2020 11.15 11.70 11.00 11.67 331,146 +0.65(+5.94%)
Jul 20, 2020 11.39 11.53 10.99 11.02 357,795 -0.50(-4.33%)
Jul 17, 2020 11.84 11.88 11.44 11.52 436,025 -0.35(-2.96%)
Jul 16, 2020 11.61 12.00 11.57 11.87 350,062 +0.12(+1.04%)
Jul 15, 2020 11.62 11.92 11.47 11.74 402,941 +0.53(+4.74%)
Jul 14, 2020 11.25 11.40 11.04 11.21 390,348 -0.01(-0.07%)
Jul 13, 2020 11.18 11.38 10.79 11.22 390,254 +0.22(+2.01%)
Jul 10, 2020 10.53 11.02 10.53 11.00 354,836 +0.48(+4.59%)
Jul 09, 2020 10.80 10.80 10.47 10.52 366,054 -0.40(-3.67%)
Jul 08, 2020 10.86 11.07 10.76 10.92 472,735 -0.05(-0.45%)
Jul 07, 2020 11.07 11.22 10.92 10.97 594,328 -0.27(-2.40%)
Jul 06, 2020 11.42 11.52 11.09 11.24 575,330 +0.16(+1.40%)
Jul 02, 2020 11.62 11.84 11.04 11.08 378,190 -0.08(-0.73%)
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.