Provident Financial Services Inc $16.56

down -0.14


28/7/2014 04:08 PM  |  NYSE : PFS  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFS historical data

Date Open High Low Close Volume
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
7/3/201417.4417.5917.4217.5080,066
7/2/201417.4817.5617.3117.32128,946
7/1/201417.4117.6517.3917.48332,580
6/30/201417.3117.3917.1217.32214,616
6/27/201417.1817.4017.1617.32393,926
6/26/201417.2717.3917.0717.32135,065
6/25/201417.2517.2917.0817.24282,714
6/24/201417.4917.7717.3517.37191,193
6/23/201417.4217.4817.3217.45127,281
6/20/201417.4217.5517.2617.43510,325
6/19/201417.5917.6717.2817.34160,194
6/18/201417.5317.6217.2217.61180,214
6/17/201417.2517.6317.2417.58226,421
6/16/201417.3817.3917.1117.22166,568
6/13/201417.4717.5017.3017.46189,316
6/12/201417.6117.7017.3317.41202,932
6/11/201417.9518.0817.5717.70164,524
6/10/201418.0818.1317.7118.09223,322
6/9/201418.0518.1717.9018.09257,226
6/6/201418.1118.2318.0118.07238,574
6/5/201417.4518.0317.4118.01289,604
6/4/201417.0917.3917.0617.36186,025
6/3/201416.8917.2716.8917.11245,541
6/2/201416.9617.2616.6917.04244,081
5/30/201417.1017.2716.8616.93127,606
5/29/201417.1417.1416.9217.05101,310
5/28/201417.1317.1316.9917.03138,666
5/27/201417.0417.3617.0017.20151,833
5/23/201416.9417.1816.8316.91215,356
5/22/201416.6916.9516.6916.87163,795
5/21/201416.5516.9516.5016.71223,472
5/20/201416.7016.7016.4316.56216,491
5/19/201416.4416.7816.4416.7894,461
5/16/201416.4616.7516.2516.48210,687
5/15/201416.3916.5716.0616.51162,012
5/14/201416.9516.9516.4516.49188,654
5/13/201417.4417.4417.0117.03177,217
5/12/201417.2817.7117.1617.60174,160
5/9/201416.6517.1616.6517.14131,303
5/8/201416.9717.1116.7016.77146,736
5/7/201416.6916.9416.4216.90164,922
5/6/201416.8717.0016.5316.61179,440
5/5/201416.9317.1716.7616.91198,786
5/2/201417.2117.4317.0217.11202,915
5/1/201417.4117.4416.9517.16205,482
4/30/201417.0417.4616.9217.38186,468
4/29/201417.0217.3317.0017.05175,380
4/28/201417.1717.1816.7916.94437,423
4/25/201417.4017.8016.9117.05184,971
4/24/201417.7417.7417.3917.52118,386
4/23/201417.7817.8317.5617.63108,363
4/22/201417.6917.9017.6017.7798,661
4/21/201417.8217.8817.5317.6586,238
4/17/201417.6617.9217.4117.7895,390
4/16/201417.5617.6817.4617.6689,556
4/15/201417.4417.4817.0417.40155,337
4/14/201417.4017.7217.2017.37122,955
4/11/201417.3417.5117.1817.22187,402
4/10/201418.0618.0717.4717.54139,258
4/9/201418.1818.1917.9318.1080,192
4/8/201418.1718.3518.0218.11102,281
4/7/201418.1818.2017.8918.11113,192
4/4/201418.6518.6518.0818.23219,338
4/3/201418.6818.6818.3918.5392,101
4/2/201418.6918.7018.5018.62113,804
4/1/201418.4018.7118.2318.65190,444
3/31/201418.0618.4918.0618.37122,883
3/28/201418.0018.4317.9018.0199,424
3/27/201418.2718.3517.9418.0185,282
3/26/201418.8718.8718.2818.28124,196
3/25/201418.8318.9218.7118.7498,472
3/24/201418.8618.9018.6718.77141,019
3/21/201418.8519.0518.7618.84271,771
3/20/201418.6118.8518.5518.84121,333
3/19/201418.8118.8318.5618.67115,080
3/18/201418.7618.8518.6118.78134,668
3/17/201418.6518.8018.5918.69120,899
3/14/201418.5218.8518.5218.59122,301
3/13/201418.8018.8318.5018.61124,811
3/12/201418.6718.8718.5818.80164,516
3/11/201419.0719.0718.6918.79189,206
3/10/201418.9619.1118.8819.11178,039
3/7/201418.8919.0118.7818.99161,218
3/6/201418.9419.0918.7718.83221,157
Trading Center