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

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.88 20.88 20.41 20.44 200,499 -0.25(-1.22%)
Sep 29, 2021 20.48 20.81 20.37 20.69 199,581 +0.17(+0.85%)
Sep 28, 2021 20.84 20.90 20.43 20.52 266,107 -0.13(-0.63%)
Sep 27, 2021 20.09 20.88 20.04 20.65 312,600 +0.74(+3.72%)
Sep 24, 2021 19.74 20.14 19.74 19.91 218,150 +0.12(+0.62%)
Sep 23, 2021 19.54 20.00 19.39 19.79 230,181 +0.45(+2.34%)
Sep 22, 2021 19.12 19.54 19.12 19.33 330,012 +0.43(+2.26%)
Sep 21, 2021 19.05 19.15 18.89 18.91 364,382 -0.03(-0.18%)
Sep 20, 2021 18.80 19.02 18.52 18.94 490,750 -0.42(-2.16%)
Sep 17, 2021 19.32 19.53 19.18 19.36 1,496,843 +0.13(+0.68%)
Sep 16, 2021 19.56 19.56 19.23 19.23 306,815 -0.16(-0.81%)
Sep 15, 2021 19.32 19.57 19.22 19.39 366,920 +0.15(+0.77%)
Sep 14, 2021 19.66 19.70 19.15 19.24 356,323 -0.27(-1.38%)
Sep 13, 2021 19.34 19.58 19.30 19.51 274,982 +0.35(+1.82%)
Sep 10, 2021 19.42 19.42 19.11 19.16 335,912 -0.08(-0.41%)
Sep 09, 2021 19.12 19.47 19.07 19.24 299,668 +0.06(+0.32%)
Sep 08, 2021 19.19 19.42 19.15 19.18 390,448 -0.14(-0.72%)
Sep 07, 2021 19.19 19.94 19.17 19.32 428,163 +0.29(+1.51%)
Sep 03, 2021 19.13 19.13 18.87 19.03 261,988 -0.13(-0.68%)
Sep 02, 2021 19.09 19.32 18.99 19.16 239,569 +0.09(+0.46%)
Sep 01, 2021 19.24 19.37 18.82 19.07 177,626 -0.15(-0.77%)
Aug 31, 2021 19.07 19.27 18.95 19.22 175,652 +0.14(+0.73%)
Aug 30, 2021 19.39 19.48 18.99 19.08 239,910 -0.33(-1.70%)
Aug 27, 2021 19.01 19.48 18.93 19.41 221,926 +0.51(+2.67%)
Aug 26, 2021 19.12 19.26 18.90 18.91 163,247 -0.25(-1.32%)
Aug 25, 2021 19.24 19.46 19.14 19.16 207,340 -0.03(-0.14%)
Aug 24, 2021 19.19 19.28 19.11 19.19 234,180 -0.04(-0.23%)
Aug 23, 2021 19.17 19.34 19.10 19.23 176,041 +0.17(+0.87%)
Aug 20, 2021 18.65 19.07 18.61 19.06 202,239 +0.37(+2.00%)
Aug 19, 2021 18.72 18.84 18.54 18.69 349,661 -0.20(-1.06%)
Aug 18, 2021 19.00 19.20 18.85 18.89 191,688 -0.24(-1.23%)
Aug 17, 2021 19.13 19.31 18.85 19.12 183,969 -0.12(-0.63%)
Aug 16, 2021 19.29 19.44 18.94 19.25 126,705 -0.13(-0.67%)
Aug 13, 2021 19.60 19.60 19.28 19.38 111,098 -0.11(-0.58%)
Aug 12, 2021 19.80 19.88 19.44 19.49 180,960 -0.24(-1.19%)
Aug 11, 2021 19.40 19.73 19.27 19.73 151,255 +0.38(+1.96%)
Aug 10, 2021 19.07 19.43 18.97 19.35 202,691 +0.23(+1.22%)
Aug 09, 2021 19.30 19.32 19.01 19.11 118,096 -0.25(-1.29%)
Aug 06, 2021 19.27 19.42 19.15 19.36 161,292 +0.43(+2.28%)
Aug 05, 2021 18.70 19.02 18.69 18.93 173,375 +0.39(+2.09%)
Aug 04, 2021 18.50 18.81 18.48 18.54 211,214 -0.32(-1.69%)
Aug 03, 2021 18.54 18.93 18.33 18.86 309,598 +0.35(+1.91%)
Aug 02, 2021 19.10 19.23 18.48 18.51 320,504 -0.11(-0.60%)
Jul 30, 2021 20.30 20.30 18.54 18.62 300,385 -0.14(-0.74%)
Jul 29, 2021 18.82 18.93 18.61 18.76 228,638 +0.16(+0.83%)
Jul 28, 2021 18.49 18.78 18.19 18.60 189,501 +0.27(+1.46%)
Jul 27, 2021 18.14 18.49 18.04 18.34 224,425 -0.01(-0.05%)
Jul 26, 2021 18.33 18.61 18.22 18.35 150,912 +0.18(+1.00%)
Jul 23, 2021 18.23 18.51 18.09 18.17 174,991 +0.06(+0.33%)
Jul 22, 2021 18.64 18.64 18.09 18.10 162,418 -0.64(-3.40%)
Jul 21, 2021 18.77 18.99 18.69 18.74 183,312 +0.24(+1.30%)
Jul 20, 2021 18.19 18.87 18.06 18.50 407,387 +0.36(+2.00%)
Jul 19, 2021 18.36 18.51 17.98 18.14 342,549 -0.64(-3.40%)
Jul 16, 2021 19.33 19.33 18.73 18.78 223,407 -0.34(-1.76%)
Jul 15, 2021 18.73 19.20 18.73 19.11 178,632 +0.20(+1.05%)
Jul 14, 2021 18.98 19.28 18.77 18.92 196,135 -0.01(-0.05%)
Jul 13, 2021 19.26 19.32 18.82 18.92 259,680 -0.47(-2.40%)
Jul 12, 2021 18.92 19.39 18.84 19.39 367,611 +0.22(+1.17%)
Jul 09, 2021 19.05 19.32 18.95 19.17 266,639 +0.53(+2.82%)
Jul 08, 2021 18.62 18.89 18.44 18.64 407,520 -0.38(-1.99%)
Jul 07, 2021 18.81 19.30 18.81 19.02 428,928 -0.04(-0.23%)
Jul 06, 2021 19.53 19.53 18.80 19.06 231,563 -0.47(-2.43%)
Jul 02, 2021 19.95 19.95 19.49 19.54 214,014 -0.41(-2.07%)
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.