Provident Financial Services, Inc Historical Stock Prices

PFS 
$17.85
*  
0.11
0.61%
Get PFS Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading PFS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PFS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.86  18.06  17.71  17.85 138,334
05/04/2015 17.86 18.09 17.86 17.96 127,500
05/01/2015 18.12 18.2 17.785 17.86 134,972
04/30/2015 18.28 18.432 17.96 18 240,644
04/29/2015 18.44 18.63 18.36 18.43 162,606
04/28/2015 18.06 18.55 18.06 18.53 197,295
04/27/2015 18.11 18.2 17.75 18.06 260,906
04/24/2015 18.08 18.44 17.72 18.06 217,698
04/23/2015 18.59 18.7 18.5 18.68 107,306
04/22/2015 18.62 18.76 18.47 18.65 105,391
04/21/2015 18.58 18.74 18.51 18.59 91,739
04/20/2015 18.4 18.69 18.38 18.55 92,391
04/17/2015 18.57 18.67 18.24 18.29 139,313
04/16/2015 18.62 18.8 18.49 18.67 90,963
04/15/2015 18.58 18.86 18.49 18.68 152,643
04/14/2015 18.66 18.91 18.443 18.57 240,001
04/13/2015 18.59 18.75 18.59 18.75 69,284
04/10/2015 18.67 18.67 18.51 18.57 56,746
04/09/2015 18.73 18.77 18.415 18.57 92,240
04/08/2015 18.68 18.79 18.61 18.73 118,799
04/07/2015 18.73 18.8152 18.66 18.71 112,591
04/06/2015 18.73 18.78 18.545 18.72 204,848
04/02/2015 18.79 19 18.78 18.91 127,751
04/01/2015 18.62 18.77 18.47 18.75 116,832
03/31/2015 18.63 18.7 18.505 18.65 119,366
03/30/2015 18.54 18.74 18.4682 18.69 134,019
03/27/2015 18.46 18.54 18.26 18.41 153,338
03/26/2015 18.35 18.48 18.26 18.43 169,015
03/25/2015 18.89 18.9 18.36 18.43 297,480
03/24/2015 18.91 18.9401 18.78 18.84 179,452
03/23/2015 18.79 19.05 18.71 18.91 158,247
03/20/2015 18.61 18.795 18.4806 18.79 277,755
03/19/2015 18.47 18.5 18.31 18.46 131,870
03/18/2015 18.61 18.69 18.44 18.55 164,690
03/17/2015 18.43 18.69 18.24 18.63 279,946
03/16/2015 18.73 18.73 18.54 18.62 102,167
03/13/2015 18.74 18.74 18.39 18.67 177,902
03/12/2015 18.38 18.74 18.31 18.73 156,729
03/11/2015 18.2 18.24 18.09 18.21 198,854
03/10/2015 18.18 18.28 18.04 18.12 377,603
03/09/2015 18.25 18.47 18.25 18.29 164,025
03/06/2015 18.23 18.53 18.15 18.26 170,219
03/05/2015 18.22 18.32 18.1 18.3 292,420
03/04/2015 18.18 18.4 18.1 18.26 179,960
03/03/2015 18.46 18.49 18.26 18.31 148,209
03/02/2015 18.23 18.51 18.23 18.44 208,606
02/27/2015 18.35 18.35 18.19 18.2 328,834
02/26/2015 18.31 18.41 18.25 18.32 215,721
02/25/2015 18.39 18.41 18.24 18.37 327,979
02/24/2015 18.46 18.63 18.34 18.38 105,963
02/23/2015 18.35 18.41 18.22 18.41 66,953
02/20/2015 18.32 18.48 18.17 18.46 124,935
02/19/2015 18.3 18.49 18.17 18.34 70,719
02/18/2015 18.5 18.56 18.26 18.34 138,546
02/17/2015 18.7 18.7 18.51 18.61 117,218
02/13/2015 18.5 18.65 18.44 18.64 186,001
02/12/2015 18.34 18.56 18.23 18.55 152,584
02/11/2015 18.23 18.255 18.05 18.23 137,168
02/10/2015 18.4 18.44 18.1 18.41 294,843
02/09/2015 18.49 18.5 18.18 18.2 172,290
02/06/2015 18.4 18.65 18.36 18.49 211,976
02/05/2015 18.14 18.36 18.13 18.31 130,213
02/04/2015 18.05 18.25 18.05 18.14 337,632
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?