U.S. markets open in 1 hour 25 minutes

Provident Financial Services, Inc. (PFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.10-0.31 (-2.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202013.0713.4013.0713.1013.10249,500
Oct 27, 202013.6913.8113.3713.4113.41279,400
Oct 26, 202013.5913.7313.4513.7113.71200,700
Oct 23, 202013.8914.2113.5313.7713.77220,300
Oct 22, 202013.2013.8313.2013.8313.83285,900
Oct 21, 202012.9813.2812.9813.2413.24161,400
Oct 20, 202012.9213.2512.8413.0613.06306,500
Oct 19, 202013.0313.1512.7512.7612.76249,600
Oct 16, 202012.9613.1212.7013.0113.01160,200
Oct 15, 202012.5713.0912.5313.0813.08173,500
Oct 14, 202012.8512.9812.6412.7212.72155,300
Oct 13, 202013.2413.3512.8712.8812.88153,600
Oct 12, 202013.0513.4613.0413.4213.42195,600
Oct 09, 202013.4313.6213.1213.1713.17164,200
Oct 08, 202013.2213.4813.0913.4113.41235,000
Oct 07, 202013.1513.3312.9213.1213.12369,500
Oct 06, 202013.2313.5212.9712.9812.98457,800
Oct 05, 202012.7813.1012.7813.0313.03210,600
Oct 02, 202012.1112.8512.1112.7412.74306,300
Oct 01, 202012.1712.2911.9712.2712.27239,000
Sep 30, 202012.1712.4312.1312.2012.20315,900
Sep 29, 202012.3212.3211.9812.1812.18183,500
Sep 28, 202012.3412.5712.2912.4212.42312,400
Sep 25, 202011.9012.1211.9012.0112.01177,300
Sep 24, 202011.8812.2911.7612.0012.00247,500
Sep 23, 202012.1812.4211.7911.7911.79371,600
Sep 22, 202012.2512.5812.0012.1312.13314,400
Sep 21, 202012.6012.7612.2812.3412.34457,500
Sep 18, 202013.2113.2512.8312.8512.85803,700
Sep 17, 202013.0013.2212.9313.1413.14251,900
Sep 16, 202013.0413.3212.8913.2113.21314,200
Sep 15, 202013.4813.5513.0713.0813.08214,500
Sep 14, 202013.2913.6413.1013.5213.52457,100
Sep 11, 202012.8512.9012.6712.8112.81249,800
Sep 10, 202012.8613.0212.6812.7512.75276,400
Sep 09, 202013.2213.2212.7412.8312.83288,200
Sep 08, 202013.5213.5813.0013.1213.12368,400
Sep 04, 202013.7313.8113.4013.6813.68243,100
Sep 03, 202013.3413.8013.3313.3913.39311,000
Sep 02, 202013.1713.3213.0913.2413.24276,400
Sep 01, 202013.0313.3213.0313.2513.25251,300
Aug 31, 202013.3513.3513.1513.1813.18479,700
Aug 28, 202013.6713.7113.2613.4013.40333,100
Aug 27, 202013.3313.7913.3313.5013.50232,800
Aug 26, 202013.5513.5713.1413.2113.21396,500
Aug 25, 202013.8513.9413.4013.6413.64298,700
Aug 24, 202013.1113.7412.9513.7213.72448,300
Aug 21, 202013.0713.2112.8112.9312.93363,600
Aug 20, 202013.3113.5113.1813.2713.27273,900
Aug 19, 202013.4713.8313.4413.6013.60286,400
Aug 18, 202013.8113.8713.4713.5013.50393,700
Aug 17, 202014.1214.1713.7013.8413.84273,900
Aug 14, 202013.8014.2113.7614.1814.18364,600
Aug 13, 202014.2814.3713.9413.9613.96350,200
Aug 13, 20200.23 Dividend
Aug 12, 202014.8814.9714.3114.5314.30520,600
Aug 11, 202014.7315.0314.4814.5714.34621,100
Aug 10, 202014.2914.8114.2814.5314.30402,300
Aug 07, 202013.2414.4013.1114.3814.15363,800
Aug 06, 202013.3813.4413.1413.3013.09383,300
Aug 05, 202013.5313.5913.2213.4513.24366,900
Aug 04, 202013.1013.4213.0813.4113.20383,100
Aug 03, 202013.6013.7413.2813.3113.10466,500
Jul 31, 202014.9414.9413.0213.6513.433,189,300
Jul 30, 202014.9414.9414.2014.3014.07452,300
Jul 29, 202014.3314.6014.0014.5814.35490,200
Jul 28, 202014.0814.4814.0814.3814.15607,500
Jul 27, 202014.2914.3014.0114.1113.89242,100
Jul 24, 202014.6514.7814.3614.4214.19281,300
Jul 23, 202014.2114.7114.1114.6214.39438,100
Jul 22, 202014.0214.2613.9014.2614.03361,300
Jul 21, 202013.6314.3113.4514.2714.04270,800
Jul 20, 202013.9314.1013.4413.4713.26292,600
Jul 17, 202014.4814.5313.9914.0813.86356,600
Jul 16, 202014.2014.6714.1514.5114.28286,300
Jul 15, 202014.2114.5714.0214.3614.13329,500
Jul 14, 202013.7613.9413.5013.7113.49319,200
Jul 13, 202013.6713.9113.1913.7213.50319,200
Jul 10, 202012.8813.4712.8813.4513.24290,200
Jul 09, 202013.2113.2112.8012.8612.66299,400
Jul 08, 202013.2813.5413.1613.3513.14386,600
Jul 07, 202013.5313.7213.3613.4113.20486,100
Jul 06, 202013.9614.0913.5613.7413.52470,500
Jul 02, 202014.2114.4813.5013.5513.34309,300
Jul 01, 202014.4514.6413.5713.6513.43382,000
Jun 30, 202014.0014.5314.0014.4514.22600,400
Jun 29, 202013.3014.2913.2414.1413.92658,500
Jun 26, 202013.1613.3612.7013.0612.851,506,500
Jun 25, 202012.6513.4312.6513.4113.20418,000
Jun 24, 202012.9813.1412.6712.7912.59364,800
Jun 23, 202013.6513.9013.2313.2413.03473,000
Jun 22, 202012.8813.5412.8013.3413.13352,800
Jun 19, 202013.4113.4512.9513.0712.86813,300
Jun 18, 202012.9313.5212.9013.2613.05418,000
Jun 17, 202013.8813.8813.2113.2613.05391,000
Jun 16, 202014.0214.2113.5913.8513.63426,100
Jun 15, 202012.5513.6912.5513.3913.18346,800
Jun 12, 202013.7013.7012.9013.2213.01407,400
Jun 11, 202013.2513.5012.9112.9512.75422,700
Jun 10, 202014.9915.0514.1114.1413.92262,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...