Provident Financial Services, Inc Historical Stock Prices

PFS 
$18.91
*  
0.23
1.23%
Get PFS Alerts
*Delayed - data as of Jul. 30, 2015 15:58 ET  -  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 29-APR-2015 TO 29-JUL-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.
15:58  18.69  18.99  18.55  18.91 132,766
07/29/2015 18.69 18.76 18.54 18.68 107,551
07/28/2015 18.86 18.87 18.44 18.72 174,037
07/27/2015 18.59 18.77 18.55 18.71 174,187
07/24/2015 18.9 18.97 18.61 18.78 135,158
07/23/2015 19.34 19.42 18.96 18.98 85,282
07/22/2015 19.19 19.42 19.19 19.38 68,826
07/21/2015 19.3 19.53 19.1 19.19 93,453
07/20/2015 19.27 19.37 19.21 19.3 223,430
07/17/2015 19.34 19.35 19.12 19.27 91,181
07/16/2015 19.4 19.59 19.32 19.38 160,902
07/15/2015 19.31 19.38 19.24 19.3 60,493
07/14/2015 19.11 19.32 19.07 19.31 79,594
07/13/2015 19.36 19.36 19.14 19.19 125,877
07/10/2015 19.26 19.3 19.11 19.19 135,100
07/09/2015 19.08 19.13 18.92 18.99 174,329
07/08/2015 18.76 18.92 18.7 18.82 165,536
07/07/2015 19.02 19.05 18.67 18.93 181,881
07/06/2015 18.84 19.09 18.84 19.08 135,656
07/02/2015 19.38 19.38 18.97 19.03 83,590
07/01/2015 19.25 19.44 19.15 19.35 237,169
06/30/2015 19.21 19.22 18.96 18.99 185,856
06/29/2015 19.25 19.42 18.91 18.99 142,816
06/26/2015 19.57 19.67 19.38 19.43 377,651
06/25/2015 19.36 19.53 19.31 19.52 125,554
06/24/2015 19.34 19.57 19.27 19.33 207,910
06/23/2015 19.15 19.44 19.15 19.4 173,517
06/22/2015 19.13 19.25 19.09 19.15 146,168
06/19/2015 18.85 19.05 18.83 18.99 253,613
06/18/2015 18.81 18.99 18.62 18.86 180,042
06/17/2015 19.05 19.05 18.64 18.72 116,821
06/16/2015 18.68 19.07 18.65 19.02 194,251
06/15/2015 18.58 18.86 18.49 18.75 168,210
06/12/2015 18.68 18.79 18.61 18.75 88,635
06/11/2015 18.77 18.79 18.64 18.76 102,288
06/10/2015 18.7 19 18.63 18.8 194,415
06/09/2015 18.51 18.67 18.36 18.56 85,533
06/08/2015 18.43 18.54 18.41 18.46 188,244
06/05/2015 18.54 18.54 18.32 18.49 126,686
06/04/2015 18.38 18.515 18.14 18.25 133,184
06/03/2015 18.3 18.49 18.28 18.49 133,877
06/02/2015 18.15 18.37 18.08 18.25 157,905
06/01/2015 18.25 18.3 17.99 18.14 116,795
05/29/2015 18.39 18.39 18.06 18.18 139,094
05/28/2015 18.23 18.41 18.18 18.37 168,726
05/27/2015 18.18 18.34 18.05 18.3 82,091
05/26/2015 18.2 18.2 17.88 18.1 159,910
05/22/2015 18.3 18.38 18.12 18.21 112,435
05/21/2015 18.28 18.4 18.22 18.28 81,984
05/20/2015 18.45 18.45 18.27 18.33 127,484
05/19/2015 18.39 18.52 18.3155 18.39 135,074
05/18/2015 18.1 18.41 18.08 18.35 123,737
05/15/2015 18.18 18.25 17.99 18.04 113,604
05/14/2015 18.39 18.416 18.18 18.2 136,624
05/13/2015 18.21 18.392 17.88 18.24 243,799
05/12/2015 18.15 18.48 18.02 18.29 148,207
05/11/2015 18.07 18.3 18.07 18.15 102,480
05/08/2015 18.08 18.27 17.88 18.04 117,090
05/07/2015 17.95 18.124 17.8 17.97 136,764
05/06/2015 17.93 18.05 17.71 17.97 135,161
05/05/2015 17.96 18.06 17.71 17.85 138,429
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
*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?