PFS

Provident Financial Serv... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Provident Financial Services Inc PFS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.31 1.98% 15.94 19:03:09
Open Price Low Price High Price Close Price Previous Close
15.89 15.78 16.09 15.94 15.63
more quote information »

PFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.9816.0914.7315.42453,3780.966.41%
1 Month13.5916.0912.8214.69457,6692.3517.29%
3 Months13.3516.0911.7613.71341,9882.5919.4%
6 Months13.0716.0911.7613.72390,6982.8721.96%
1 Year24.2425.319.0515.14349,113-8.30-34.24%
3 Years27.0029.129.0520.05221,294-11.06-40.96%
5 Years20.5429.129.0521.04193,517-4.60-22.4%

PFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 15.94 0.31 1.98% 15.89 16.09 15.78 395,389
Nov 20 2020 15.63 0.32 2.09% 15.10 15.71 14.99 383,468
Nov 19 2020 15.31 -0.10 -0.65% 15.25 15.45 14.92 431,868
Nov 18 2020 15.41 -0.11 -0.71% 15.61 15.885 15.40 335,973
Nov 17 2020 15.52 0.30 1.97% 15.00 15.54 14.73 640,759
Nov 16 2020 15.22 0.62 4.25% 14.98 15.29 14.83 474,820
Nov 13 2020 14.60 0.14 0.97% 14.67 14.83 14.465 420,820
Nov 12 2020 14.46 -0.58 -3.86% 14.61 14.61 14.205 396,556
Nov 11 2020 15.04 -0.62 -3.96% 15.72 15.78 14.39 874,016
Nov 10 2020 15.66 0.21 1.36% 15.72 15.90 15.52 687,242
Nov 09 2020 15.45 1.75 12.77% 15.14 15.93 15.14 977,099
Nov 06 2020 13.70 -0.41 -2.91% 14.25 14.25 13.66 278,484
Nov 05 2020 14.11 0.56 4.13% 13.70 14.145 13.70 624,088
Nov 04 2020 13.55 -0.78 -5.44% 13.96 14.14 13.45 385,138
Nov 03 2020 14.33 0.16 1.13% 14.48 14.54 14.03 343,297
Nov 02 2020 14.17 0.60 4.42% 13.83 14.175 13.62 483,709
Oct 30 2020 13.57 0.20 1.5% 13.89 14.20 13.47 454,604
Oct 29 2020 13.37 0.27 2.06% 13.01 13.43 12.82 231,730
Oct 28 2020 13.10 -0.31 -2.31% 13.07 13.40 13.07 249,541
Oct 27 2020 13.41 -0.30 -2.19% 13.69 13.81 13.37 279,443
Oct 26 2020 13.71 -0.06 -0.44% 13.59 13.73 13.45 200,723
See More Historical Prices »
Your Recent History
NYSE
PFS
Provident ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201124 01:03:21