$26.93 -0.18 (%) Provident Financial Services Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201627.1227.1226.8326.93167,446
12/1/201627.0927.3426.9927.11219,121
11/30/201627.7527.8026.8726.94230,583
11/29/201627.0727.4527.0727.34176,119
11/28/201626.9027.1526.8327.04279,188
11/25/201627.0927.2226.8527.2089,738
11/23/201627.2127.2626.9527.11154,975
11/22/201626.8827.1226.5527.12212,552
11/21/201626.8926.9026.4226.81183,014
11/18/201626.5526.9226.2126.91227,313
11/17/201626.6026.7126.2326.46162,592
11/16/201626.2026.3325.9826.31166,866
11/15/201626.1426.3125.8026.21197,058
11/14/201626.3626.9426.0726.38288,560
11/11/201624.5426.0724.4325.90402,838
11/10/201623.8924.6423.8524.56277,503
11/9/201622.5923.9722.5923.81244,838
11/8/201622.5422.7422.4722.5989,171
11/7/201622.4622.7122.0722.61166,807
11/4/201622.1822.2721.9922.02100,499
11/3/201622.0622.2522.0622.14136,991
11/2/201622.1422.2721.8622.00125,466
11/1/201622.7322.7822.1722.21181,645
10/31/201622.2122.7322.0822.69272,212
10/28/201621.8422.0921.6122.05183,513
10/27/201621.7321.7721.5721.64108,699
10/26/201621.5621.7621.5221.6074,399
10/25/201621.7321.7621.5721.6967,494
10/24/201621.5021.7721.4021.70135,034
10/21/201621.1221.3920.9321.3969,706
10/20/201621.4521.5221.2921.3868,064
10/19/201621.2321.5521.2221.44111,979
10/18/201621.3521.3521.0821.2489,594
10/17/201621.0721.2321.0721.1294,829
10/14/201621.1621.2721.0421.13127,503
10/13/201621.0221.8020.7920.86174,905
10/12/201621.1121.3821.1121.2590,782
10/11/201621.2821.3521.0721.14103,691
10/10/201621.1521.3521.1521.2568,874
10/7/201621.2021.2620.9421.0996,781
10/6/201621.2121.2121.0021.1784,964
10/5/201621.1021.2820.9821.20181,501
10/4/201621.0121.1120.7920.96112,536
10/3/201621.0921.3420.8920.93164,386
9/30/201621.0121.2920.9121.23151,491
9/29/201621.0721.1720.8220.83100,286
9/28/201620.9621.1320.8921.12107,206
9/27/201620.7321.0620.7320.97110,197
9/26/201621.1221.1220.8320.83127,153
9/23/201621.2021.3421.1021.23125,178
9/22/201621.0121.2920.9521.29193,613
9/21/201620.9220.9920.7620.90134,998
9/20/201620.9821.0020.6420.79184,242
9/19/201620.8020.9720.7020.80114,749
9/16/201620.7720.7720.5320.74317,724
9/15/201620.6420.8120.6220.75105,532
9/14/201620.9320.9720.6820.69103,708
9/13/201620.9221.0420.6920.98237,635
9/12/201621.1921.4721.0521.47149,178
9/9/201621.4021.5921.3021.31171,383
9/8/201621.5621.6221.4621.52137,162
9/7/201621.3221.6221.2821.55238,729
9/6/201621.6421.7221.3721.41135,713
9/2/201621.5821.6621.3921.66193,378
9/1/201621.6621.6921.2921.47216,515
8/31/201621.5921.6621.2921.57262,109
8/30/201621.4021.5921.3721.57163,824
8/29/201621.3121.4021.2221.31121,254
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center