$19.18 -0.94 (%) Provident Financial Services Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFS historical data

Date Open High Low Close Volume
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
4/6/201619.8820.1719.7519.92140,185
4/5/201619.9620.1819.8519.86276,848
4/4/201620.2320.3220.0820.14213,147
4/1/201620.0320.2919.8920.26139,847
3/31/201620.2020.4020.1620.19176,842
3/30/201620.2320.3920.1520.23186,645
3/29/201619.7720.1919.6920.18243,781
3/28/201619.9420.0119.7719.8796,149
3/24/201619.6819.9019.5219.86207,419
3/23/201619.8720.0219.7919.81225,493
3/22/201619.8620.1319.8320.02155,661
3/21/201620.0320.1019.9219.99176,630
3/18/201619.8920.1519.7920.13525,485
3/17/201619.4119.8219.2519.75237,065
3/16/201619.2719.4919.2319.48332,777
3/15/201619.3219.4619.2819.33131,834
3/14/201619.4819.5719.2419.37126,217
3/11/201619.4419.5419.3019.52138,553
3/10/201619.1919.3619.0819.32177,655
3/9/201619.3719.4519.1119.15103,205
3/8/201619.4019.4719.2419.29197,757
3/7/201619.2819.5319.2319.53175,703
3/4/201619.3919.4219.2719.38206,967
3/3/201619.1219.3819.0319.37213,050
3/2/201618.9619.1118.7419.11167,274
3/1/201618.7518.9618.6518.94413,112
2/29/201618.9018.9918.5818.59238,016
2/26/201619.0019.0618.7718.88385,863
2/25/201618.7218.9118.7218.80220,585
2/24/201618.3918.8418.3218.70158,510
2/23/201618.6818.8318.4918.61153,852
2/22/201618.8318.9718.6918.76183,130
2/19/201618.5218.8318.4918.67328,297
2/18/201618.5618.7018.3618.54204,137
2/17/201618.7118.7918.4718.51178,873
2/16/201618.6518.7218.5018.61354,036
2/12/201618.2418.5118.1418.43180,835
2/11/201617.7118.1717.7118.00432,205
2/10/201618.4218.5818.1618.17189,047
2/9/201618.1718.5218.0018.40284,751
2/8/201618.3518.5118.2318.43337,195
2/5/201618.7319.0718.4018.57359,988
2/4/201618.7419.1418.6718.75123,932
2/3/201619.1419.1418.5718.83305,961
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center