$19.03 -0.32 (%) Provident Financial Services Inc - NYSE

Jul. 2, 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
7/2/201519.3819.3818.9719.0383,590
7/1/201519.2519.4419.1519.35237,169
6/30/201519.2119.2218.9618.99185,856
6/29/201519.2519.4218.9118.99142,816
6/26/201519.5719.6719.3819.43377,651
6/25/201519.3619.5319.3119.52125,554
6/24/201519.3419.5719.2719.33207,910
6/23/201519.1519.4419.1519.40173,517
6/22/201519.1319.2519.0919.15146,168
6/19/201518.8519.0518.8318.99253,613
6/18/201518.8118.9918.6218.86180,042
6/17/201519.0519.0518.6418.72116,821
6/16/201518.6819.0718.6519.02194,251
6/15/201518.5818.8618.4918.75168,210
6/12/201518.6818.7918.6118.7588,635
6/11/201518.7718.7918.6418.76102,288
6/10/201518.7019.0018.6318.80194,415
6/9/201518.5118.6718.3618.5685,533
6/8/201518.4318.5418.4118.46188,244
6/5/201518.5418.5418.3218.49126,686
6/4/201518.3818.5218.1418.25133,184
6/3/201518.3018.4918.2818.49133,877
6/2/201518.1518.3718.0818.25157,905
6/1/201518.2518.3017.9918.14116,795
5/29/201518.3918.3918.0618.18139,094
5/28/201518.2318.4118.1818.37168,726
5/27/201518.1818.3418.0518.3082,091
5/26/201518.2018.2017.8818.10159,910
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!