$18.40 -0.03 (%) Provident Financial Services Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFS historical data

Date Open High Low Close Volume
2/9/201618.1718.5218.0018.40284,751
2/8/201618.3518.5118.2318.43337,195
2/5/201618.7319.0718.4018.57359,988
2/4/201618.7419.1418.6718.75123,932
2/3/201619.1419.1418.5718.83305,961
2/2/201619.1419.1618.7618.93276,992
2/1/201619.7319.9019.3419.42275,020
1/29/201619.1319.7418.8019.64459,089
1/28/201618.5618.7118.5018.63171,313
1/27/201618.2618.5818.1818.34233,425
1/26/201618.0518.4218.0518.34176,035
1/25/201618.0918.2317.9117.93213,262
1/22/201618.4018.5418.1118.19244,255
1/21/201618.3618.4918.1718.21436,320
1/20/201617.9718.4717.8618.35238,403
1/19/201618.1318.3517.9918.26356,709
1/15/201617.9118.1217.7817.95467,344
1/14/201618.5918.6218.3618.41360,407
1/13/201619.0719.2618.3118.44229,126
1/12/201619.0119.0518.7619.00263,659
1/11/201618.8319.0318.5118.92136,951
1/8/201619.2219.2218.6718.67135,334
1/7/201619.0419.3518.9818.98187,034
1/6/201619.1819.4819.1819.36173,710
1/5/201619.4919.6019.3119.47155,694
1/4/201619.7519.9519.3319.41351,066
12/31/201520.3820.5220.1320.15241,258
12/30/201520.4820.5720.3220.49118,616
12/29/201520.3620.5620.2520.55138,384
12/28/201520.1620.3019.9520.27133,923
12/24/201520.1020.3620.1020.2186,306
12/23/201520.1120.1819.9620.1368,381
12/22/201519.9120.0219.6319.9996,531
12/21/201519.8620.0519.6319.86145,681
12/18/201520.0420.0719.6519.76569,280
12/17/201520.5120.5920.1320.17168,257
12/16/201520.4520.6620.1420.49164,535
12/15/201519.9820.4219.9320.32100,886
12/14/201519.7119.9719.5719.79241,724
12/11/201519.6919.9719.6219.70200,411
12/10/201520.1320.2219.9420.00138,857
12/9/201520.3120.4820.0820.13122,604
12/8/201520.4020.6620.3120.35158,827
12/7/201520.7920.8620.4320.60155,416
12/4/201520.5420.9020.5320.81137,461
12/3/201520.8420.8920.5020.50183,254
12/2/201521.0121.0420.6920.72107,385
12/1/201520.9721.0320.7920.97120,084
11/30/201520.9721.0420.7820.88193,667
11/27/201520.8420.9820.7120.9584,653
11/25/201520.8120.8520.5920.80102,844
11/24/201520.5720.7720.4420.74130,356
11/23/201520.5420.8020.5420.6799,585
11/20/201520.6020.7320.4420.59186,495
11/19/201520.5820.6020.3820.51133,951
11/18/201520.3120.5720.1620.53195,157
11/17/201520.3420.4720.1620.32221,490
11/16/201520.1320.3619.9820.34213,172
11/13/201520.3120.5920.1620.21226,394
11/12/201520.4920.7020.4120.41348,168
11/11/201520.6620.8620.5020.60448,335
11/10/201520.3720.7820.2620.73382,364
11/9/201521.1921.2020.7620.88197,694
11/6/201520.8621.1320.7321.11899,721
11/5/201520.4220.7620.3020.69309,792
11/4/201520.4420.5120.3120.36308,549
11/3/201520.2020.5320.1420.42339,424
11/2/201520.3620.4619.7820.30375,946
10/30/201520.6320.9119.9220.32708,543
10/29/201521.1021.1620.7721.04259,346
10/28/201520.5021.1820.5021.18391,121
10/27/201520.6420.8420.4020.48206,357
10/26/201520.6720.7620.5820.74131,977
10/23/201520.8020.8520.5920.70226,098
10/22/201520.5220.7920.5220.69232,603
10/21/201520.6420.8420.3320.34285,664
10/20/201520.4220.6620.3720.6484,428
10/19/201520.3420.5420.3220.42105,060
10/16/201520.4720.5020.1820.37110,021
10/15/201519.8220.4119.7820.41302,487
10/14/201520.2420.3719.6119.67181,980
10/13/201520.4820.5820.2520.26103,459
10/12/201520.0520.5020.0520.48231,909
10/9/201520.3420.3420.0120.07127,270
10/8/201520.1120.3119.9520.30215,652
10/7/201519.8020.0919.7820.08262,174
10/6/201519.7919.8919.6019.71179,351
10/5/201519.5619.7919.4119.78160,779
10/2/201519.2019.3018.7319.30206,181
10/1/201519.5219.6319.3019.47171,123
9/30/201519.5419.6719.3319.50338,845
9/29/201519.5219.6919.3919.44143,545
9/28/201519.4819.6519.3819.48201,121
9/25/201519.5919.7919.4819.58238,638
9/24/201519.0719.4019.0319.36141,706
9/23/201519.1519.3718.9919.23123,737
9/22/201519.0219.2118.9219.08112,345
9/21/201519.0619.3619.0619.20157,593
9/18/201518.9519.0918.8218.96650,279
9/17/201519.4419.6119.1019.19206,456
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center