$18.21 -0.07 (%) Provident Financial Services Inc - NYSE

May. 22, 2015 | 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
5/22/201518.3018.3818.1218.21112,435
5/21/201518.2818.4018.2218.2881,984
5/20/201518.4518.4518.2718.33127,484
5/19/201518.3918.5218.3218.39135,074
5/18/201518.1018.4118.0818.35123,737
5/15/201518.1818.2517.9918.04113,604
5/14/201518.3918.4218.1818.20136,624
5/13/201518.2118.3917.8818.24243,799
5/12/201518.1518.4818.0218.29148,207
5/11/201518.0718.3018.0718.15102,480
5/8/201518.0818.2717.8818.04117,090
5/7/201517.9518.1217.8017.97136,764
5/6/201517.9318.0517.7117.97135,161
5/5/201517.9618.0617.7117.85138,429
5/4/201517.8618.0917.8617.96127,500
5/1/201518.1218.2017.7917.86134,972
4/30/201518.2818.4317.9618.00240,644
4/29/201518.4418.6318.3618.43162,606
4/28/201518.0618.5518.0618.53197,295
4/27/201518.1118.2017.7518.06260,906
4/24/201518.0818.4417.7218.06217,698
4/23/201518.5918.7018.5018.68107,306
4/22/201518.6218.7618.4718.65105,391
4/21/201518.5818.7418.5118.5991,739
4/20/201518.4018.6918.3818.5592,391
4/17/201518.5718.6718.2418.29139,313
4/16/201518.6218.8018.4918.6790,963
4/15/201518.5818.8618.4918.68152,643
4/14/201518.6618.9118.4418.57240,001
4/13/201518.5918.7518.5918.7569,284
4/10/201518.6718.6718.5118.5756,746
4/9/201518.7318.7718.4218.5792,240
4/8/201518.6818.7918.6118.73118,799
4/7/201518.7318.8218.6618.71112,591
4/6/201518.7318.7818.5518.72204,848
4/2/201518.7919.0018.7818.91127,751
4/1/201518.6218.7718.4718.75116,832
3/31/201518.6318.7018.5118.65119,366
3/30/201518.5418.7418.4718.69134,019
3/27/201518.4618.5418.2618.41153,338
3/26/201518.3518.4818.2618.43169,015
3/25/201518.8918.9018.3618.43297,480
3/24/201518.9118.9418.7818.84181,612
3/23/201518.7919.0518.7118.91158,247
3/20/201518.6118.8018.4818.79277,755
3/19/201518.4718.5018.3118.46134,048
3/18/201518.6118.6918.4418.55164,690
3/17/201518.4318.6918.2418.63279,946
3/16/201518.7318.7318.5418.62102,167
3/13/201518.7418.7418.3918.67177,902
3/12/201518.3818.7418.3118.73156,929
3/11/201518.2018.2418.0918.21198,854
3/10/201518.1818.2818.0418.12377,603
3/9/201518.2518.4718.2518.29164,025
3/6/201518.2318.5318.1518.26170,219
3/5/201518.2218.3218.1018.30292,420
3/4/201518.1818.4018.1018.26179,960
3/3/201518.4618.4918.2618.31148,209
3/2/201518.2318.5118.2318.44208,606
2/27/201518.3518.3518.1918.20328,834
2/26/201518.3118.4118.2518.32215,721
2/25/201518.3918.4118.2418.37327,979
2/24/201518.4618.6318.3418.38105,963
2/23/201518.3518.4118.2218.4166,953
2/20/201518.3218.4818.1718.46124,935
2/19/201518.3018.4918.1718.3470,719
2/18/201518.5018.5618.2618.34138,546
2/17/201518.7018.7018.5118.61117,218
2/13/201518.5018.6518.4418.64186,001
2/12/201518.3418.5618.2318.55152,584
2/11/201518.2318.2618.0518.23137,168
2/10/201518.4018.4418.1018.41294,843
2/9/201518.4918.5018.1818.20172,290
2/6/201518.4018.6518.3618.49211,976
2/5/201518.1418.3618.1318.31130,213
2/4/201518.0518.2518.0518.14337,632
2/3/201517.9018.3417.8918.16312,729
2/2/201517.4917.8417.4317.82300,555
1/30/201517.0017.5517.0017.36472,536
1/29/201516.8617.2716.8617.23286,628
1/28/201517.4417.4416.8616.91182,060
1/27/201517.3617.5417.2317.36117,893
1/26/201517.4517.6017.1917.55158,572
1/23/201518.0018.0017.3717.48159,876
1/22/201517.2718.0017.1518.00401,214
1/21/201517.0017.1916.9717.12177,175
1/20/201517.2517.2916.8717.10176,828
1/16/201516.9217.2716.9217.26404,865
1/15/201517.1017.1916.9817.00179,585
1/14/201517.1617.2316.8717.14143,310
1/13/201517.4517.7717.1617.36117,090
1/12/201517.4217.4817.3117.39110,075
1/9/201518.0118.0117.4617.48166,597
1/8/201517.9518.1117.8818.04179,997
1/7/201517.7117.8417.4717.82224,821
1/6/201517.6217.7017.3817.60369,353
1/5/201517.5917.7317.5317.64259,954
1/2/201518.1018.1317.5617.73111,766
12/31/201418.2318.2918.0518.06159,750
12/30/201418.1118.2917.9218.13306,234
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center