$16.81 +0.13 (%) Provident Financial Services Inc - NYSE

Oct. 20, 2014 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center