Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

PFS

Provident Financial Services Inc
20.34
0.38 (1.90%)
Upgrade to Real-Time

PFS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 20 2023 19.96 -0.14 -0.7% 20.44 20.735 19.70 891,331
Mar 17 2023 20.10 -0.73 -3.5% 20.44 20.44 19.88 2,304,912
Mar 16 2023 20.83 0.14 0.68% 20.27 21.33 20.05 883,484
Mar 15 2023 20.69 0.19 0.93% 19.88 20.90 19.71 1,247,030
Mar 14 2023 20.50 0.69 3.48% 20.88 21.345 20.34 1,587,481
Mar 13 2023 19.81 -0.89 -4.3% 19.80 20.59 18.89 1,628,259
Mar 10 2023 20.70 -0.35 -1.66% 20.60 21.14 20.18 940,684
Mar 09 2023 21.05 -1.33 -5.94% 22.15 22.28 21.01 609,930
Mar 08 2023 22.38 0.17 0.77% 22.31 22.49 22.17 429,693
Mar 07 2023 22.21 -0.60 -2.63% 22.76 22.83 22.01 527,135
Mar 06 2023 22.81 -0.57 -2.44% 23.37 23.41 22.72 544,872
Mar 03 2023 23.38 0.23 0.99% 23.21 23.48 22.96 293,685
Mar 02 2023 23.15 -0.04 -0.17% 23.06 23.195 22.86 303,824
Mar 01 2023 23.19 -0.16 -0.69% 23.28 23.33 23.04 308,736
Feb 28 2023 23.35 -0.15 -0.64% 23.54 23.69 23.34 386,467
Feb 27 2023 23.50 0.14 0.6% 23.56 23.70 23.40 337,713
Feb 24 2023 23.36 -0.04 -0.17% 23.32 23.43 23.14 338,150
Feb 23 2023 23.40 0.14 0.6% 23.31 23.535 23.16 281,183
Feb 22 2023 23.26 -0.27 -1.15% 23.64 23.75 23.18 421,329
Feb 21 2023 23.53 -0.41 -1.71% 23.78 23.86 23.47 391,434
Feb 20 2023 23.94 0.00 +0.00% 23.81 24.02 23.70 0
Feb 17 2023 23.94 0.22 0.93% 23.81 24.02 23.70 441,362
Feb 16 2023 23.72 0.09 0.38% 23.43 23.85 23.38 358,608
Feb 15 2023 23.63 0.14 0.6% 23.33 23.75 23.30 294,196
Feb 14 2023 23.49 -0.39 -1.63% 23.82 23.87 23.46 256,365
Feb 13 2023 23.88 -0.01 -0.04% 23.84 23.99 23.81 236,814
Feb 10 2023 23.89 0.16 0.67% 23.75 23.91 23.65 308,276
Feb 09 2023 23.73 -0.59 -2.43% 24.25 24.30 23.64 272,653
Feb 08 2023 24.32 -0.15 -0.61% 24.28 24.44 24.07 265,060
Feb 07 2023 24.47 0.39 1.62% 23.91 24.575 23.89 353,555
Feb 06 2023 24.08 -0.18 -0.74% 24.19 24.225 23.955 390,294
Feb 03 2023 24.26 0.16 0.66% 24.06 24.40 24.06 536,727
Feb 02 2023 24.10 0.38 1.6% 23.85 24.17 23.70 403,705
Feb 01 2023 23.72 0.26 1.11% 23.46 23.97 23.21 768,799
Jan 31 2023 23.46 0.51 2.22% 23.15 23.54 22.95 777,543
Jan 30 2023 22.95 -0.17 -0.74% 22.90 23.14 22.73 363,725
Jan 27 2023 23.12 0.73 3.26% 22.85 23.31 22.48 510,824
Jan 26 2023 22.39 0.07 0.31% 22.46 22.59 22.12 384,104
Jan 25 2023 22.32 -0.10 -0.45% 22.31 22.44 22.08 373,722
Jan 24 2023 22.42 -0.10 -0.44% 22.64 22.64 22.27 304,260
Jan 23 2023 22.52 0.01 0.04% 22.43 22.69 22.38 316,212
Jan 20 2023 22.51 0.49 2.23% 22.16 22.51 21.85 499,554
Jan 19 2023 22.02 0.08 0.36% 21.91 22.07 21.76 371,590
Jan 18 2023 21.94 -0.43 -1.92% 22.23 22.29 21.86 448,731
Jan 17 2023 22.37 0.00 0.0% 22.38 22.50 22.29 265,005
Jan 16 2023 22.37 0.00 +0.00% 22.11 22.46 21.84 0
Jan 13 2023 22.37 0.11 0.49% 22.11 22.46 21.84 216,670
Jan 12 2023 22.26 0.24 1.09% 21.90 22.37 21.89 238,140
Jan 11 2023 22.02 0.14 0.64% 21.98 22.02 21.75 457,121
Jan 10 2023 21.88 0.24 1.11% 21.65 21.93 21.46 266,599
Jan 09 2023 21.64 -0.17 -0.78% 21.84 21.905 21.52 282,478
Jan 06 2023 21.81 0.56 2.64% 21.52 21.845 21.43 168,791
Jan 05 2023 21.25 -0.26 -1.21% 21.41 21.51 21.06 313,932
Jan 04 2023 21.51 0.03 0.14% 21.67 21.77 21.375 341,116
Jan 03 2023 21.48 0.12 0.56% 21.54 21.62 21.25 343,609
Jan 02 2023 21.36 0.00 +0.00% 21.35 21.46 21.24 0
Dec 30 2022 21.36 -0.08 -0.37% 21.35 21.46 21.24 243,613
Dec 29 2022 21.44 0.24 1.13% 21.39 21.57 21.27 202,821
Dec 28 2022 21.20 -0.22 -1.03% 21.53 21.58 21.20 217,450
Dec 27 2022 21.42 0.00 0.0% 21.50 21.59 21.37 213,853
Dec 26 2022 21.42 0.00 +0.00% 21.32 21.48 21.16 0
Dec 23 2022 21.42 0.09 0.42% 21.32 21.48 21.16 112,442
Dec 22 2022 21.33 -0.12 -0.56% 21.42 21.47 21.09 321,585
Dec 21 2022 21.45 0.31 1.47% 21.39 21.54 21.14 242,855