PFS - Provident Financial Services, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201925.0425.2024.8625.0925.0974,743
Oct 21, 201925.0625.3424.9625.0325.03171,400
Oct 18, 201924.6124.9924.6124.8824.88123,000
Oct 17, 201924.5224.7524.5224.7224.72143,500
Oct 16, 201924.5624.6524.3724.4724.47129,200
Oct 15, 201924.3824.5724.3024.5024.50167,600
Oct 14, 201924.2124.3824.2024.3324.33105,100
Oct 11, 201924.2624.7324.2624.3224.32146,200
Oct 10, 201924.1924.3324.0724.0824.08115,400
Oct 09, 201924.1524.2323.9824.0924.0986,800
Oct 08, 201924.1124.2823.8523.9823.98147,700
Oct 07, 201924.2724.4524.2324.3324.33229,200
Oct 04, 201924.3724.3824.1624.3124.31135,100
Oct 03, 201924.2624.5524.1024.3224.3297,800
Oct 02, 201924.1624.4324.1024.4124.41137,400
Oct 01, 201924.6824.7924.1324.3124.31158,500
Sep 30, 201924.6524.7024.4524.5324.53216,500
Sep 27, 201924.8625.0024.6224.6424.64131,400
Sep 26, 201925.0125.1024.6524.7024.70111,600
Sep 25, 201924.9525.2324.9325.2225.22220,700
Sep 24, 201925.0625.1324.8324.9424.94198,200
Sep 23, 201924.9025.1524.7925.0025.00126,600
Sep 20, 201925.2225.3124.8324.9924.99685,200
Sep 19, 201925.3825.6725.1725.2525.25176,500
Sep 18, 201925.4325.6125.2225.4125.41166,500
Sep 17, 201925.4725.4925.1325.4725.47132,400
Sep 16, 201925.5825.7025.4025.6125.61175,400
Sep 13, 201925.6125.8625.4425.7825.78220,000
Sep 12, 201925.2025.5524.9725.4525.45205,100
Sep 11, 201924.9225.2824.4825.2625.26169,500
Sep 10, 201924.5124.8124.4124.7724.77165,900
Sep 09, 201924.2524.6524.2124.5324.53158,000
Sep 06, 201924.2724.3224.0724.1124.11115,700
Sep 05, 201924.1524.9224.1024.2724.27214,100
Sep 04, 201923.7423.9623.6023.9323.93236,400
Sep 03, 201923.6023.6923.3023.5723.57213,000
Aug 30, 201923.9623.9823.7023.8123.81184,800
Aug 29, 201923.8924.1123.7323.7723.77192,000
Aug 28, 201923.3523.9523.3523.7023.70227,000
Aug 27, 201923.9723.9723.3623.3623.36240,000
Aug 26, 201923.3323.9023.3323.8423.84235,100
Aug 23, 201923.7523.8723.1623.2023.20318,900
Aug 22, 201924.0424.1723.7523.7823.78115,000
Aug 21, 201923.9023.9523.7523.8923.89142,800
Aug 20, 201923.8423.9323.7023.7623.76136,900
Aug 19, 201923.8524.0623.1123.8823.88155,500
Aug 16, 201923.2623.7623.2623.7123.71310,500
Aug 15, 201923.1523.4023.1123.1823.18213,900
Aug 14, 201923.2523.4723.0823.1023.10441,800
Aug 14, 20190.23 Dividend
Aug 13, 201923.5823.8423.5823.6723.44318,900
Aug 12, 201924.0124.0123.5323.6023.37192,000
Aug 09, 201923.8123.8523.6623.7223.49136,600
Aug 08, 201923.6524.0823.5723.8823.65138,900
Aug 07, 201923.3623.6423.2123.5323.30165,400
Aug 06, 201923.3823.6623.2523.6423.41201,100
Aug 05, 201923.5623.6723.1023.4423.21233,200
Aug 02, 201923.8024.1023.7923.8923.66223,900
Aug 01, 201924.1624.5823.9823.9823.75328,300
Jul 31, 201923.9124.4823.9124.1823.95367,100
Jul 30, 201923.6823.9023.6823.8723.64222,100
Jul 29, 201923.8724.2223.7723.8823.65202,100
Jul 26, 201923.8324.2523.2323.8623.63538,200
Jul 25, 201924.9524.9624.6724.7824.54117,300
Jul 24, 201924.5025.0524.4624.9424.70211,300
Jul 23, 201924.4524.6624.3824.6624.42131,300
Jul 22, 201924.5224.5224.2324.4724.23102,300
Jul 19, 201924.4924.7924.4924.6124.37201,700
Jul 18, 201924.4724.7024.3624.6324.39153,400
Jul 17, 201924.2324.5624.0524.4824.24184,500
Jul 16, 201924.4024.4824.2424.2924.05180,300
Jul 15, 201924.7124.8024.2124.3924.15134,800
Jul 12, 201924.6224.8624.4624.7124.47127,900
Jul 11, 201924.4724.5424.3024.5224.28181,400
Jul 10, 201924.4624.6724.3524.4024.16117,500
Jul 09, 201924.4124.5824.1624.4224.18183,100
Jul 08, 201924.5624.6724.2824.4624.22104,600
Jul 05, 201924.3224.6824.3224.6724.43135,000
Jul 03, 201924.1424.3224.0824.2724.0344,900
Jul 02, 201924.3124.3523.8624.0523.8293,200
Jul 01, 201924.4624.4624.1524.3924.15157,700
Jun 28, 201924.2524.4024.1424.2524.01494,300
Jun 27, 201923.7924.1723.7624.1723.94172,500
Jun 26, 201923.7623.9423.7023.7423.51173,700
Jun 25, 201923.5323.9523.4623.6923.46168,800
Jun 24, 201923.4523.7023.4523.5223.29321,800
Jun 21, 201923.4723.8323.4023.4723.24549,200
Jun 20, 201923.8923.8923.5723.6423.41127,900
Jun 19, 201923.8223.9223.6423.7823.55178,700
Jun 18, 201923.7824.0623.6223.7923.56150,000
Jun 17, 201923.6423.7523.5723.6723.44198,400
Jun 14, 201923.7623.8223.5023.6223.39153,800
Jun 13, 201923.9224.0923.5223.7923.56168,900
Jun 12, 201924.1424.1823.8223.8223.5992,100
Jun 11, 201924.1924.3223.9024.1323.90133,200
Jun 10, 201923.9824.2023.9424.1023.87132,000
Jun 07, 201924.0024.0923.8323.9023.67124,000
Jun 06, 201924.2224.3123.8024.1323.9092,100
Jun 05, 201924.2524.3924.0024.1723.94136,700
Jun 04, 201924.0824.3323.9924.3224.08146,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...