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 (%)
Apr 29, 2022	19.57	19.96	19.40	19.65	522,674	+0.06(+0.32%)
Apr 28, 2022	19.52	19.61	19.29	19.59	275,942	+0.28(+1.43%)
Apr 27, 2022	19.36	19.58	19.23	19.31	287,067	-0.13(-0.69%)
Apr 26, 2022	19.53	19.80	19.37	19.45	344,241	-0.35(-1.75%)
Apr 25, 2022	19.81	19.85	19.43	19.79	360,906	-0.11(-0.54%)
Apr 22, 2022	20.24	20.32	19.88	19.90	287,432	-0.43(-2.10%)
Apr 21, 2022	20.50	20.56	20.27	20.32	285,432	+0.04(+0.18%)
Apr 20, 2022	20.36	20.50	20.25	20.29	209,142	+0.13(+0.66%)
Apr 19, 2022	19.84	20.24	19.84	20.16	245,074	+0.44(+2.21%)
Apr 18, 2022	19.71	19.83	19.62	19.72	189,812	+0.02(+0.09%)
Apr 14, 2022	19.95	20.10	19.66	19.70	235,181	-0.26(-1.29%)
Apr 13, 2022	19.54	20.00	19.52	19.96	274,080	+0.40(+2.04%)
Apr 12, 2022	19.65	19.84	19.43	19.56	351,834	-0.05(-0.27%)
Apr 11, 2022	19.59	19.98	19.56	19.61	378,405	-0.05(-0.27%)
Apr 08, 2022	19.95	20.02	19.61	19.67	431,588	-0.28(-1.38%)
Apr 07, 2022	20.33	20.33	19.85	19.94	741,925	-0.38(-1.88%)
Apr 06, 2022	20.49	20.81	20.24	20.32	649,345	-0.25(-1.21%)
Apr 05, 2022	20.68	20.92	20.48	20.57	413,411	-0.07(-0.34%)
Apr 04, 2022	20.79	20.87	20.55	20.64	767,363	-0.15(-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.