$18.47 -0.47 (%) Provident Financial Services Inc - NYSE

Sep. 1, 2015 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFS historical data

Date Open High Low Close Volume
8/31/201518.7618.9718.7218.94213,002
8/28/201518.8819.0118.6718.84199,255
8/27/201519.1319.2418.7018.81237,789
8/26/201518.7619.0318.5119.00249,420
8/25/201518.8918.8918.3518.38243,428
8/24/201518.5218.8718.4118.47225,460
8/21/201519.1019.6218.9019.36297,322
8/20/201519.5719.6819.4419.48175,256
8/19/201519.6219.9519.5419.77303,075
8/18/201519.5819.7419.3919.62154,231
8/17/201519.4319.6519.3519.59146,625
8/14/201519.2819.5619.2819.5476,649
8/13/201519.2919.5719.2019.3176,150
8/12/201519.4719.5419.0219.30114,268
8/11/201519.4419.6619.3619.65161,821
8/10/201519.6619.8819.5519.63148,174
8/7/201519.5219.7619.3219.53116,350
8/6/201519.7319.8719.5819.68113,011
8/5/201519.7620.0019.6219.78165,505
8/4/201519.6719.9919.6419.66211,850
8/3/201519.6119.6819.2819.62227,361
7/31/201519.1719.7018.9819.62323,320
7/30/201518.5518.9918.5518.92173,410
7/29/201518.6918.7618.5418.68107,551
7/28/201518.8618.8718.4418.72174,037
7/27/201518.5918.7718.5518.71174,187
7/24/201518.9018.9718.6118.78135,158
7/23/201519.3419.4218.9618.9885,282
7/22/201519.1919.4219.1919.3868,826
7/21/201519.3019.5319.1019.1993,453
7/20/201519.2719.3719.2119.30223,430
7/17/201519.3419.3519.1219.2791,181
7/16/201519.4019.5919.3219.38160,902
7/15/201519.3119.3819.2419.3060,493
7/14/201519.1119.3219.0719.3179,594
7/13/201519.3619.3619.1419.19125,877
7/10/201519.2619.3019.1119.19135,100
7/9/201519.0819.1318.9218.99174,329
7/8/201518.7618.9218.7018.82165,536
7/7/201519.0219.0518.6718.93181,881
7/6/201518.8419.0918.8419.08135,656
7/2/201519.3819.3818.9719.0383,590
7/1/201519.2519.4419.1519.35237,169
6/30/201519.2119.2218.9618.99185,856
6/29/201519.2519.4218.9118.99142,816
6/26/201519.5719.6719.3819.43377,651
6/25/201519.3619.5319.3119.52125,554
6/24/201519.3419.5719.2719.33207,910
6/23/201519.1519.4419.1519.40173,517
6/22/201519.1319.2519.0919.15146,168
6/19/201518.8519.0518.8318.99253,613
6/18/201518.8118.9918.6218.86180,042
6/17/201519.0519.0518.6418.72116,821
6/16/201518.6819.0718.6519.02194,251
6/15/201518.5818.8618.4918.75168,210
6/12/201518.6818.7918.6118.7588,635
6/11/201518.7718.7918.6418.76102,288
6/10/201518.7019.0018.6318.80194,415
6/9/201518.5118.6718.3618.5685,533
6/8/201518.4318.5418.4118.46188,244
6/5/201518.5418.5418.3218.49126,686
6/4/201518.3818.5218.1418.25133,184
6/3/201518.3018.4918.2818.49133,877
6/2/201518.1518.3718.0818.25157,905
6/1/201518.2518.3017.9918.14116,795
5/29/201518.3918.3918.0618.18139,094
5/28/201518.2318.4118.1818.37168,726
5/27/201518.1818.3418.0518.3082,091
5/26/201518.2018.2017.8818.10159,910
5/22/201518.3018.3818.1218.21112,435
5/21/201518.2818.4018.2218.2881,984
5/20/201518.4518.4518.2718.33127,484
5/19/201518.3918.5218.3218.39135,074
5/18/201518.1018.4118.0818.35123,737
5/15/201518.1818.2517.9918.04113,604
5/14/201518.3918.4218.1818.20136,624
5/13/201518.2118.3917.8818.24243,799
5/12/201518.1518.4818.0218.29148,207
5/11/201518.0718.3018.0718.15102,480
5/8/201518.0818.2717.8818.04117,090
5/7/201517.9518.1217.8017.97136,764
5/6/201517.9318.0517.7117.97135,161
5/5/201517.9618.0617.7117.85138,429
5/4/201517.8618.0917.8617.96127,500
5/1/201518.1218.2017.7917.86134,972
4/30/201518.2818.4317.9618.00240,644
4/29/201518.4418.6318.3618.43162,606
4/28/201518.0618.5518.0618.53197,295
4/27/201518.1118.2017.7518.06260,906
4/24/201518.0818.4417.7218.06217,698
4/23/201518.5918.7018.5018.68107,306
4/22/201518.6218.7618.4718.65105,391
4/21/201518.5818.7418.5118.5991,739
4/20/201518.4018.6918.3818.5592,391
4/17/201518.5718.6718.2418.29139,313
4/16/201518.6218.8018.4918.6790,963
4/15/201518.5818.8618.4918.68152,643
4/14/201518.6618.9118.4418.57240,001
4/13/201518.5918.7518.5918.7569,284
4/10/201518.6718.6718.5118.5756,746
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!