$18.30 0.00 (%) Provident Financial Services Inc - NYSE

Mar. 5, 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
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
12/29/201418.1218.4218.1218.27217,081
12/26/201418.2518.2518.1618.1893,114
12/24/201418.1318.2017.9818.1949,246
12/23/201418.2218.2218.0718.18215,402
12/22/201418.1618.2218.0018.20116,372
12/19/201418.2118.2318.0618.16592,953
12/18/201418.2218.2518.0618.20223,190
12/17/201417.6718.1017.4218.08281,149
12/16/201417.3317.7417.3317.60187,313
12/15/201417.4117.6417.3517.40206,872
12/12/201417.2517.5617.2517.37197,691
12/11/201417.5817.7517.4717.4987,018
12/10/201417.7417.8017.4717.49189,173
12/9/201417.2417.8617.2417.85154,567
12/8/201417.4617.7217.3817.44177,289
12/5/201417.3617.6917.3617.56217,902
12/4/201417.3417.4017.1917.35154,798
12/3/201417.3317.5317.2217.39122,081
12/2/201417.2317.5917.1517.3197,114
12/1/201417.2317.3217.1217.17167,304
11/28/201417.7117.7117.2417.2883,889
11/26/201417.7517.7517.5017.66126,278
11/25/201417.7017.7217.5617.6883,794
11/24/201417.4117.6517.4117.6497,921
11/21/201417.8617.8617.2717.37163,265
11/20/201417.2717.6517.2617.6391,651
11/19/201417.6317.6317.2117.36115,997
11/18/201417.8117.8217.3517.68156,154
11/17/201417.8817.9217.7217.7390,607
11/14/201417.9918.0217.8517.90136,306
11/13/201418.1718.1717.9217.94126,215
11/12/201417.9818.1617.9618.14217,700
11/11/201418.2818.2818.1118.23123,153
11/10/201418.2118.2518.0718.24113,279
11/7/201418.1218.1617.9718.16127,014
11/6/201418.0718.1417.9418.1397,468
11/5/201418.1618.1617.9318.04138,372
11/4/201418.0618.1117.7017.97243,836
11/3/201418.2018.3118.0718.10200,337
10/31/201418.2918.2918.0918.23345,915
10/30/201417.8218.0117.6417.99270,446
10/29/201417.7117.8817.2917.70206,640
10/28/201417.2317.6017.0817.60277,462
10/27/201417.0017.1016.8417.1093,808
10/24/201416.9717.1116.9017.09105,210
10/23/201417.0017.1016.8616.92166,160
10/22/201417.0217.1916.8616.88138,022
10/21/201416.9317.0216.7816.98245,362
10/20/201416.5716.8616.5216.86129,069
10/17/201417.2017.2016.5516.68229,618
10/16/201416.5217.1216.5216.97213,350
10/15/201416.8016.9916.5816.79318,907
10/14/201416.8517.1916.8017.02276,183
10/13/201416.2416.8016.2416.66227,423
10/10/201416.1316.5616.1316.25246,578
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center