$20.08 +0.10 (%) Provident Financial Services Inc - New York Stock Exchange, Inc.

May. 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
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
2/2/201619.1419.1618.7618.93276,992
2/1/201619.7319.9019.3419.42275,020
1/29/201619.1319.7418.8019.64459,089
1/28/201618.5618.7118.5018.63171,313
1/27/201618.2618.5818.1818.34233,425
1/26/201618.0518.4218.0518.34176,035
1/25/201618.0918.2317.9117.93213,262
1/22/201618.4018.5418.1118.19244,255
1/21/201618.3618.4918.1718.21436,320
1/20/201617.9718.4717.8618.35238,403
1/19/201618.1318.3517.9918.26356,709
1/15/201617.9118.1217.7817.95467,344
1/14/201618.5918.6218.3618.41360,407
1/13/201619.0719.2618.3118.44229,126
1/12/201619.0119.0518.7619.00263,659
1/11/201618.8319.0318.5118.92136,951
1/8/201619.2219.2218.6718.67135,334
1/7/201619.0419.3518.9818.98187,034
1/6/201619.1819.4819.1819.36173,710
1/5/201619.4919.6019.3119.47155,694
1/4/201619.7519.9519.3319.41351,066
12/31/201520.3820.5220.1320.15241,258
12/30/201520.4820.5720.3220.49118,616
12/29/201520.3620.5620.2520.55138,384
12/28/201520.1620.3019.9520.27133,923
12/24/201520.1020.3620.1020.2186,306
12/23/201520.1120.1819.9620.1368,381
12/22/201519.9120.0219.6319.9996,531
12/21/201519.8620.0519.6319.86145,681
12/18/201520.0420.0719.6519.76569,280
12/17/201520.5120.5920.1320.17168,257
12/16/201520.4520.6620.1420.49164,535
12/15/201519.9820.4219.9320.32100,886
12/14/201519.7119.9719.5719.79241,724
12/11/201519.6919.9719.6219.70200,411
12/10/201520.1320.2219.9420.00138,857
12/9/201520.3120.4820.0820.13122,604
12/8/201520.4020.6620.3120.35158,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center