Indicators

Provident Financial Services (NY: PFS )

13.67 -0.02 (-0.15%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.16	11.16	10.59	10.66	478,820	-0.53(-4.75%)
May 28, 2020	12.23	12.23	11.09	11.19	350,127	-0.78(-6.49%)
May 27, 2020	11.14	12.05	11.14	11.96	416,674	+1.08(+9.92%)
May 26, 2020	10.69	11.00	10.58	10.89	303,648	+0.67(+6.56%)
May 22, 2020	10.46	10.46	9.994	10.21	180,597	-0.19(-1.81%)
May 21, 2020	10.49	10.68	10.35	10.40	221,844	-0.11(-1.01%)
May 20, 2020	10.27	10.62	10.22	10.51	387,463	+0.47(+4.64%)
May 19, 2020	10.54	10.54	10.03	10.04	330,076	-0.46(-4.36%)
May 18, 2020	9.937	10.56	9.929	10.50	772,904	+1.06(+11.17%)
May 15, 2020	9.258	9.471	8.988	9.446	1,632,832	+0.19(+2.03%)
May 14, 2020	9.013	9.405	8.624	9.258	578,238	-0.06(-0.61%)
May 13, 2020	9.556	9.556	9.115	9.315	470,016	-0.38(-3.97%)
May 12, 2020	10.29	10.33	9.668	9.700	470,871	-0.64(-6.20%)
May 11, 2020	10.55	10.59	10.23	10.34	626,132	-0.42(-3.95%)
May 08, 2020	10.63	10.90	10.49	10.77	543,625	+0.46(+4.43%)
May 07, 2020	10.31	10.67	10.23	10.31	376,470	+0.15(+1.50%)
May 06, 2020	10.36	10.44	10.10	10.16	517,559	-0.14(-1.40%)
May 05, 2020	10.85	10.87	10.27	10.30	440,697	-0.25(-2.36%)
May 04, 2020	10.64	10.73	10.41	10.55	329,616	-0.40(-3.66%)

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.