$17.68 +0.04 (%) Provident Financial Services Inc - NYSE

Nov. 25, 2014 | 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
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
10/9/201416.7116.7116.2316.23243,896
10/8/201416.2016.7016.2016.70218,369
10/7/201416.4216.5516.2016.21211,855
10/6/201416.6316.6816.5216.53186,373
10/3/201416.9516.9816.5816.60278,642
10/2/201416.5616.8116.3816.80607,162
10/1/201416.4016.6816.3016.49604,030
9/30/201416.5116.5616.3716.37330,696
9/29/201416.4116.5516.3516.47179,793
9/26/201416.4216.6216.4116.54280,898
9/25/201416.4616.4816.2516.39187,497
9/24/201416.4516.5616.3416.52156,390
9/23/201416.6216.6816.4116.43206,347
9/22/201416.8116.8816.6516.65218,577
9/19/201417.1417.3316.8516.85566,024
9/18/201416.9617.2216.9617.11166,521
9/17/201416.9317.1316.9016.94145,899
9/16/201417.1317.1716.9216.95176,341
9/15/201417.2417.2916.9517.10291,094
9/12/201417.2517.2916.9217.09177,739
9/11/201416.9417.2416.9217.24152,845
9/10/201416.7817.0516.7817.02154,586
9/9/201416.9516.9816.7816.83135,889
9/8/201416.9117.0316.8217.03127,696
9/5/201416.8816.9416.7616.92110,447
9/4/201417.0317.2316.9116.9590,685
9/3/201417.1717.2216.9217.04166,161
9/2/201417.0717.2216.9817.14152,153
8/29/201416.9617.0616.8517.01107,615
8/28/201416.9717.0516.8916.92173,214
8/27/201417.0817.1116.9417.01174,499
8/26/201417.1317.2417.1017.15154,074
8/25/201417.1917.2516.9617.0882,180
8/22/201417.0917.2217.0317.11110,730
8/21/201416.7917.1416.7217.09167,238
8/20/201416.9416.9816.8116.84166,420
8/19/201417.0917.1816.9817.00108,339
8/18/201416.9917.1316.9417.09225,021
8/15/201417.0517.0916.6116.78243,005
8/14/201416.8316.9316.7416.85105,125
8/13/201416.7816.9516.6616.86130,715
8/12/201416.8617.0216.8116.88163,829
8/11/201416.9417.0916.7416.96121,461
8/8/201416.8016.9816.7416.87131,513
8/7/201417.0417.0916.7916.81141,071
8/6/201416.7316.9916.7316.93130,708
8/5/201416.6216.9416.5616.81142,349
8/4/201416.6516.8416.4416.70195,943
8/1/201416.7316.8916.5016.57271,043
7/31/201416.8316.9316.6816.71217,731
7/30/201417.0817.2816.8917.06202,905
7/29/201416.9217.1516.8016.96400,091
7/28/201416.7316.7816.5016.56177,212
7/25/201416.4616.9116.4616.70205,186
7/24/201416.7316.8216.5516.65146,408
7/23/201416.7016.7816.6016.64120,878
7/22/201416.8916.9316.6416.68154,435
7/21/201416.6616.8616.6616.81157,551
7/18/201416.4616.9116.4616.78212,497
7/17/201416.6816.7616.4816.51192,741
7/16/201417.1217.1216.7816.81150,572
7/15/201417.0317.0916.9117.05135,719
7/14/201417.1617.1816.9816.99104,581
7/11/201417.0617.1016.9817.00137,106
7/10/201416.9417.2816.8217.13166,997
7/9/201417.2117.4817.1117.28205,590
7/8/201417.2417.2817.0317.15329,911
7/7/201417.4617.5017.2317.26185,134
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center