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 29, 2021	15.85	16.21	15.55	15.63	1,357,557	-0.17(-1.07%)
Jan 28, 2021	15.87	15.88	15.59	15.80	425,270	+0.15(+0.97%)
Jan 27, 2021	15.69	15.93	15.38	15.65	356,912	-0.44(-2.73%)
Jan 26, 2021	16.69	16.72	16.06	16.09	213,836	-0.50(-3.00%)
Jan 25, 2021	16.20	16.64	16.10	16.58	604,777	+0.24(+1.45%)
Jan 22, 2021	15.99	16.37	15.66	16.35	331,036	+0.12(+0.73%)
Jan 21, 2021	16.50	16.50	16.18	16.23	367,901	-0.33(-1.99%)
Jan 20, 2021	16.46	16.66	16.35	16.56	379,922	+0.03(+0.15%)
Jan 19, 2021	16.33	16.56	15.97	16.53	371,829	+0.32(+1.98%)
Jan 15, 2021	16.18	16.37	16.04	16.21	509,824	-0.29(-1.74%)
Jan 14, 2021	16.36	16.59	16.25	16.50	425,872	+0.30(+1.88%)
Jan 13, 2021	16.67	16.67	16.08	16.20	411,460	-0.47(-2.84%)
Jan 12, 2021	16.72	16.96	16.56	16.67	357,527	+0.01(+0.05%)
Jan 11, 2021	16.31	16.69	16.15	16.66	261,190	+0.35(+2.17%)
Jan 08, 2021	16.83	16.83	16.01	16.31	309,946	-0.50(-2.96%)
Jan 07, 2021	16.69	16.83	16.38	16.80	366,251	+0.30(+1.84%)
Jan 06, 2021	15.63	16.70	15.63	16.50	595,897	+1.21(+7.89%)
Jan 05, 2021	15.08	15.49	15.06	15.29	280,481	+0.19(+1.29%)

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.