$21.25 +0.03 (%) Provident Financial Services Inc - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/201621.2221.3221.1221.25101,893
8/25/201621.0921.2320.9221.22129,278
8/24/201620.9221.0720.7821.07106,806
8/23/201620.9521.1020.9221.00111,417
8/22/201620.8220.9520.7320.9387,898
8/19/201620.7020.8420.6020.84160,316
8/18/201620.5620.8020.5620.78151,429
8/17/201620.5820.6920.5420.62105,383
8/16/201620.5420.6220.3620.60144,600
8/15/201620.4520.6220.3720.6284,085
8/12/201620.2520.4620.2020.45110,565
8/11/201620.4120.5420.3720.40112,159
8/10/201620.5920.6520.5220.60133,976
8/9/201620.6220.7720.6020.6570,762
8/8/201620.6920.7620.5420.5880,814
8/5/201620.4320.7320.2920.65203,861
8/4/201620.2120.4020.1520.2590,997
8/3/201620.1020.2720.1020.25126,325
8/2/201620.1520.1720.0120.09198,123
8/1/201620.1720.3320.1120.15131,135
7/29/201620.2420.3119.9920.15195,054
7/28/201620.0720.2320.0020.19100,842
7/27/201620.0620.1820.0020.13107,419
7/26/201620.1020.1720.0220.1090,912
7/25/201620.1020.1620.0420.1079,704
7/22/201619.8820.1819.8820.1163,690
7/21/201620.0020.0419.8619.8980,901
7/20/201620.2020.2020.0020.04106,212
7/19/201620.0820.3320.0820.11118,933
7/18/201620.3920.4220.1620.17128,378
7/15/201620.3720.3920.1520.35280,223
7/14/201620.4920.4920.2020.21145,431
7/13/201620.1820.2920.0720.20177,504
7/12/201619.9520.3119.8920.17216,694
7/11/201619.6719.8119.5919.78119,536
7/8/201619.5019.6819.4519.54177,170
7/7/201619.3319.4819.2019.29131,025
7/6/201619.1019.3219.0219.28163,563
7/5/201619.3719.3719.1719.22188,772
7/1/201619.6019.6419.3019.43139,063
6/30/201619.3219.6419.1819.64200,131
6/29/201618.9419.2018.8419.18195,431
6/28/201618.9118.9118.5918.73246,087
6/27/201618.8719.2118.6218.66306,342
6/24/201619.1819.5118.9719.18536,642
6/23/201619.8520.1219.8320.12155,344
6/22/201619.6119.8319.5619.59209,674
6/21/201619.6419.7119.4019.61165,627
6/20/201619.7519.9219.6319.63136,087
6/17/201619.4619.5919.2919.50479,700
6/16/201619.3919.4819.2319.41170,072
6/15/201619.6419.8419.5219.52171,744
6/14/201619.6919.8119.4619.55135,736
6/13/201619.9720.1319.6419.71144,474
6/10/201619.9120.1219.9020.04212,357
6/9/201620.2520.2519.8620.15129,971
6/8/201620.0920.3520.0220.31214,968
6/7/201620.1920.2920.0120.1483,517
6/6/201620.0320.4020.0320.24117,041
6/3/201620.0820.0819.7220.01181,654
6/2/201620.3420.3420.1920.34190,771
6/1/201620.3520.5320.2220.45152,936
5/31/201620.4620.4720.1620.42202,887
5/27/201620.1620.3320.1320.33118,574
5/26/201620.2620.2820.0020.11167,586
5/25/201620.1420.3820.1420.29152,440
5/24/201619.7620.1419.6720.12195,458
5/23/201619.7019.7619.5819.60124,968
5/20/201619.6419.8419.5819.71169,814
5/19/201619.7319.8819.3519.52123,190
5/18/201619.2019.8519.1919.84199,266
5/17/201619.4319.6119.1919.27308,131
5/16/201619.3219.6419.3219.51121,162
5/13/201619.4119.6519.2219.32158,010
5/12/201619.4519.6519.3519.49134,605
5/11/201619.4719.6219.4419.45122,334
5/10/201619.7619.9219.6019.75100,500
5/9/201619.6619.8819.4919.65107,317
5/6/201619.5519.7319.4819.69192,873
5/5/201619.8119.8119.6119.61177,834
5/4/201619.5619.8719.5119.73193,054
5/3/201619.8519.8519.6319.74204,730
5/2/201620.0220.2119.7020.08294,226
4/29/201620.0820.4419.7119.98319,808
4/28/201620.5420.6620.3720.38132,489
4/27/201620.6720.8120.4720.66174,146
4/26/201620.6620.7720.5220.68170,342
4/25/201620.5220.5520.3320.55174,433
4/22/201620.5320.7420.4720.57252,341
4/21/201620.5920.7220.5120.57121,957
4/20/201620.5320.6820.4820.6190,090
4/19/201620.5220.6120.3320.60124,732
4/18/201620.2320.5220.2320.5092,476
4/15/201620.4020.5119.9520.32130,910
4/14/201620.3320.7020.2620.39145,420
4/13/201620.0520.4320.0220.43492,113
4/12/201619.7820.0419.7819.95160,382
4/11/201619.6820.0019.6819.80108,943
4/8/201619.6019.8519.4819.64113,223
4/7/201619.8119.8119.4019.50177,783
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center