PFS - Provident Financial Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2020------
Mar 30, 202013.3413.4712.4913.2513.25418,500
Mar 27, 202012.4613.4712.3413.3413.34488,100
Mar 26, 202011.8113.0911.8013.0913.09397,900
Mar 25, 202012.2712.6311.4711.7811.78509,200
Mar 24, 202011.4912.3011.2312.3012.30460,000
Mar 23, 202010.4011.039.8110.8710.87379,300
Mar 20, 202010.5210.669.7710.4310.43794,200
Mar 19, 20209.4410.949.0510.5110.51838,700
Mar 18, 202012.2512.739.569.699.69525,100
Mar 17, 202012.3313.1312.2013.0913.09747,300
Mar 16, 202013.0013.8012.3112.3212.32398,600
Mar 13, 202014.3314.7813.3514.7814.78902,500
Mar 12, 202014.9015.1413.2413.5013.50892,300
Mar 11, 202016.8717.0016.1016.2816.28295,800
Mar 10, 202017.9518.1916.7917.3417.34346,500
Mar 09, 202018.2518.6817.4017.4917.49267,600
Mar 06, 202019.1319.9818.8019.7119.71323,500
Mar 05, 202020.3420.3519.5819.7819.78530,300
Mar 04, 202020.8420.9620.1820.8020.80180,600
Mar 03, 202020.8321.1120.1620.6220.62327,400
Mar 02, 202019.9520.9819.8520.9320.93199,700
Feb 28, 202020.2920.6219.6919.9819.98524,300
Feb 27, 202021.2321.4920.6720.6720.67296,900
Feb 26, 202021.9722.1721.5421.5521.55229,000
Feb 25, 202022.5122.5121.7621.8721.87247,200
Feb 24, 202022.2822.6422.1822.5222.52227,000
Feb 21, 202022.8822.9722.8022.8022.80220,500
Feb 20, 202022.8022.9622.6722.8322.83213,100
Feb 19, 202022.9622.9722.7822.8522.85165,300
Feb 18, 202022.9422.9722.7722.8922.89121,600
Feb 14, 202023.0823.1922.8022.9622.96139,100
Feb 13, 202022.8023.1922.8023.1723.17123,500
Feb 13, 20200.23 Dividend
Feb 12, 202023.1523.2023.0423.1622.93194,000
Feb 11, 202023.0823.2522.9422.9922.76162,800
Feb 10, 202023.2123.2922.9222.9522.72175,900
Feb 07, 202023.2123.3123.1223.2923.06315,400
Feb 06, 202023.5623.5623.2423.2723.04181,200
Feb 05, 202023.5223.5423.2223.4723.24213,500
Feb 04, 202023.4023.5423.2423.3023.07192,800
Feb 03, 202022.9223.3322.9123.1622.93254,800
Jan 31, 202023.3223.3622.5522.8122.58397,800
Jan 30, 202023.1623.5823.1223.5623.33157,400
Jan 29, 202023.6223.6723.3323.3523.12144,800
Jan 28, 202023.6923.7923.5023.5923.36114,900
Jan 27, 202023.6923.7423.5623.5723.34130,400
Jan 24, 202024.2524.2523.7323.9123.67146,100
Jan 23, 202024.0424.2123.8524.1923.95265,600
Jan 22, 202024.2424.2524.0524.0623.8285,900
Jan 21, 202024.3124.4324.1024.1623.92114,800
Jan 17, 202024.5924.6224.3824.4324.19126,300
Jan 16, 202024.4124.5724.3624.4624.22119,400
Jan 15, 202024.2924.4524.1524.2624.02121,100
Jan 14, 202024.2124.4224.0824.3824.14208,400
Jan 13, 202024.0724.2424.0624.2223.98135,100
Jan 10, 202024.1024.2324.0524.1423.90191,900
Jan 09, 202024.5124.5524.1324.1523.91235,500
Jan 08, 202024.0924.5324.0524.4124.17294,000
Jan 07, 202024.2024.3624.0624.1223.88177,200
Jan 06, 202024.2324.4424.2024.2524.01228,100
Jan 03, 202024.5424.7624.2424.5024.26355,200
Jan 02, 202024.8424.8424.3224.4624.22193,500
Dec 31, 201924.6924.8924.6524.6524.41256,700
Dec 30, 201924.6824.9324.5924.7424.49135,500
Dec 27, 201924.7524.7824.6124.6324.39130,500
Dec 26, 201924.7124.7824.6524.7624.51105,400
Dec 24, 201924.8724.8724.6224.6424.4084,100
Dec 23, 201925.1625.1624.8424.8424.59260,600
Dec 20, 201925.2425.2624.9625.0624.811,049,800
Dec 19, 201925.2625.2725.0825.1424.89106,900
Dec 18, 201925.2425.3125.1225.2324.98168,100
Dec 17, 201925.1325.1924.9825.1424.89219,200
Dec 16, 201924.9625.1124.8825.0024.75229,000
Dec 13, 201924.8925.0624.7624.8424.59159,300
Dec 12, 201924.6325.0624.6025.0024.75418,800
Dec 11, 201924.5024.6424.4524.6024.36265,100
Dec 10, 201924.4224.5824.3524.5024.26180,700
Dec 09, 201924.4624.5424.3524.4524.21243,900
Dec 06, 201924.4324.6124.3124.4024.16259,800
Dec 05, 201924.0724.2424.0124.1623.92219,300
Dec 04, 201924.0924.1423.8823.9223.68222,600
Dec 03, 201923.9123.9623.6423.7423.50115,700
Dec 02, 201924.3124.5124.0024.1123.87171,600
Nov 29, 201924.4124.4324.2624.3224.0855,300
Nov 27, 201924.6624.6724.3924.4524.21104,500
Nov 26, 201924.6024.8024.4024.6024.36227,600
Nov 25, 201924.2424.7024.1624.5024.26277,600
Nov 22, 201924.4124.4124.0924.1823.9498,700
Nov 21, 201924.6824.6824.2024.3324.09137,500
Nov 20, 201924.6524.7424.3224.5424.30210,300
Nov 19, 201924.9424.9724.7324.7924.54125,400
Nov 18, 201924.9024.9024.7424.7924.54124,900
Nov 15, 201924.9725.0324.7724.9724.72272,500
Nov 14, 201924.8124.9924.6824.8924.64148,600
Nov 14, 20190.23 Dividend
Nov 13, 201924.9725.1524.8725.0724.59116,100
Nov 12, 201925.1025.2124.9125.1824.70124,000
Nov 11, 201924.9725.1124.9225.0024.5295,000
Nov 08, 201925.1125.2824.9825.1124.6385,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...