Indicators

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.27	11.46	11.27	11.50	713,073	+0.09(+0.75%)
Jan 29, 2015	11.17	11.44	11.17	11.42	432,531	+0.21(+1.89%)
Jan 28, 2015	11.56	11.56	11.17	11.21	274,734	-0.30(-2.59%)
Jan 27, 2015	11.50	11.62	11.42	11.50	177,904	-0.13(-1.08%)
Jan 26, 2015	11.56	11.66	11.39	11.63	239,290	+0.05(+0.40%)
Jan 23, 2015	11.93	11.93	11.51	11.58	241,258	-0.34(-2.89%)
Jan 22, 2015	11.44	11.93	11.36	11.93	605,445	+0.58(+5.14%)
Jan 21, 2015	11.27	11.39	11.25	11.35	267,363	+0.01(+0.12%)
Jan 20, 2015	11.43	11.46	11.18	11.33	266,839	-0.11(-0.93%)
Jan 16, 2015	11.21	11.44	11.21	11.44	610,955	+0.17(+1.53%)
Jan 15, 2015	11.33	11.39	11.25	11.27	270,999	-0.09(-0.82%)
Jan 14, 2015	11.37	11.42	11.18	11.36	216,259	-0.15(-1.27%)
Jan 13, 2015	11.56	11.78	11.37	11.50	176,692	-0.02(-0.17%)
Jan 12, 2015	11.54	11.58	11.47	11.52	166,106	-0.06(-0.52%)
Jan 09, 2015	11.93	11.93	11.57	11.58	251,400	-0.37(-3.10%)
Jan 08, 2015	11.89	12.00	11.85	11.95	271,621	+0.15(+1.23%)
Jan 07, 2015	11.74	11.82	11.58	11.81	339,262	+0.15(+1.25%)
Jan 06, 2015	11.68	11.73	11.52	11.66	557,366	-0.03(-0.23%)
Jan 05, 2015	11.66	11.75	11.62	11.69	392,279	-0.06(-0.51%)

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.