PFS - Provident Financial Services, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201924.2324.4224.0924.3624.3643,209
Jul 16, 201924.4024.4824.2424.2924.29180,300
Jul 15, 201924.7124.8024.2124.3924.39134,800
Jul 12, 201924.6224.8624.4624.7124.71127,900
Jul 11, 201924.4724.5424.3024.5224.52181,400
Jul 10, 201924.4624.6724.3524.4024.40117,500
Jul 09, 201924.4124.5824.1624.4224.42183,100
Jul 08, 201924.5624.6724.2824.4624.46104,600
Jul 05, 201924.3224.6824.3224.6724.67135,000
Jul 03, 201924.1424.3224.0824.2724.2744,900
Jul 02, 201924.3124.3523.8624.0524.0593,200
Jul 01, 201924.4624.4624.1524.3924.39157,700
Jun 28, 201924.2524.4024.1424.2524.25494,300
Jun 27, 201923.7924.1723.7624.1724.17172,500
Jun 26, 201923.7623.9423.7023.7423.74173,700
Jun 25, 201923.5323.9523.4623.6923.69168,800
Jun 24, 201923.4523.7023.4523.5223.52321,800
Jun 21, 201923.4723.8323.4023.4723.47549,200
Jun 20, 201923.8923.8923.5723.6423.64127,900
Jun 19, 201923.8223.9223.6423.7823.78178,700
Jun 18, 201923.7824.0623.6223.7923.79150,000
Jun 17, 201923.6423.7523.5723.6723.67198,400
Jun 14, 201923.7623.8223.5023.6223.62153,800
Jun 13, 201923.9224.0923.5223.7923.79168,900
Jun 12, 201924.1424.1823.8223.8223.8292,100
Jun 11, 201924.1924.3223.9024.1324.13133,200
Jun 10, 201923.9824.2023.9424.1024.10132,000
Jun 07, 201924.0024.0923.8323.9023.90124,000
Jun 06, 201924.2224.3123.8024.1324.1392,100
Jun 05, 201924.2524.3924.0024.1724.17136,700
Jun 04, 201924.0824.3323.9924.3224.32146,100
Jun 03, 201923.8123.9923.6123.8523.85176,200
May 31, 201923.8423.9223.7123.8423.84152,300
May 30, 201924.4124.4523.8124.0024.0094,700
May 29, 201924.1324.4424.1024.3424.34209,300
May 28, 201924.3324.4124.2124.2824.28139,900
May 24, 201924.1724.4324.1524.3724.37101,800
May 23, 201924.4324.5623.7524.0524.05209,000
May 22, 201924.9124.9224.6024.6224.62106,300
May 21, 201925.1325.1324.9025.0025.00138,500
May 20, 201924.8025.2724.8025.0325.03111,500
May 17, 201925.1225.4324.8624.8924.89178,200
May 16, 201925.2025.4525.1525.3225.32129,700
May 15, 201925.1125.1724.8625.1225.1290,700
May 14, 201925.3525.5625.2425.4125.41112,100
May 14, 20190.23 Dividend
May 13, 201925.6725.8525.5025.6125.38171,800
May 10, 201926.0126.1025.7526.0525.82140,100
May 09, 201925.8126.1325.7126.0225.79115,800
May 08, 201926.2526.3625.8925.9325.70145,600
May 07, 201926.5626.5626.0326.2526.01153,400
May 06, 201926.2726.7826.1026.7726.53176,700
May 03, 201926.4626.7126.3126.5826.34177,200
May 02, 201926.1826.6326.1426.3826.14163,400
May 01, 201926.5626.7126.0426.2225.98550,400
Apr 30, 201927.0427.0426.4026.5226.28339,400
Apr 29, 201927.2827.4726.8926.9526.71214,900
Apr 26, 201926.7727.5726.2227.3827.13219,700
Apr 25, 201926.8427.0126.4826.7826.54134,100
Apr 24, 201926.9027.2426.7627.0726.8394,900
Apr 23, 201926.4127.0626.3626.9326.69111,800
Apr 22, 201926.9427.0326.4026.4726.23144,700
Apr 18, 201927.1027.2426.9027.0226.78100,100
Apr 17, 201927.2627.3226.9327.2226.98121,500
Apr 16, 201926.8727.2426.8427.2326.99107,900
Apr 15, 201927.2227.2226.7426.8426.6088,800
Apr 12, 201927.1327.1926.8427.1526.91130,300
Apr 11, 201926.8926.9826.7226.9226.6874,000
Apr 10, 201926.3126.8726.2026.8226.58216,500
Apr 09, 201926.4326.5726.1626.2426.00110,100
Apr 08, 201926.5326.6826.3326.4926.25152,400
Apr 05, 201926.5826.7226.3626.6826.44101,000
Apr 04, 201926.1126.5125.9526.4626.22103,200
Apr 03, 201926.4926.4926.0426.1025.87130,100
Apr 02, 201926.3226.3726.0526.2426.00125,500
Apr 01, 201926.0426.3925.9926.3326.09218,700
Mar 29, 201926.3626.3725.7425.8925.66204,200
Mar 28, 201925.9826.1525.7426.1125.88117,100
Mar 27, 201925.8226.1025.5825.9525.72145,400
Mar 26, 201925.6126.0225.5826.0025.77133,000
Mar 25, 201925.1625.6025.1625.4625.23252,600
Mar 22, 201925.9225.9825.1525.2425.01187,500
Mar 21, 201925.9226.5325.8926.0525.82192,700
Mar 20, 201926.2426.5826.0026.0925.86178,100
Mar 19, 201926.8726.8826.2626.2726.03165,600
Mar 18, 201926.7927.0026.6326.8126.57188,800
Mar 15, 201926.7627.0226.5526.6126.37508,600
Mar 14, 201926.8727.0126.6926.7526.51114,000
Mar 13, 201926.7126.8826.5826.8726.63256,100
Mar 12, 201926.9726.9926.4826.6426.40173,700
Mar 11, 201926.6427.0026.5526.9426.70155,900
Mar 08, 201926.3226.7426.3226.6426.40106,000
Mar 07, 201926.8126.8326.2926.4826.24165,000
Mar 06, 201927.1127.3726.8226.8726.63352,100
Mar 05, 201927.2527.3326.9127.2427.00161,000
Mar 04, 201927.5227.5927.1827.2527.01202,300
Mar 01, 201927.8527.8527.3427.6227.37146,100
Feb 28, 201927.2627.6527.2627.4527.20141,000
Feb 27, 201927.1927.3927.0727.3827.13143,300
Feb 26, 201927.4627.6027.1627.1926.95126,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...