PFS

Provident Financial Serv... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.04 -0.16% 25.22 18:00:29
Open Price Low Price High Price Close Price Prev Close
25.28 24.99 25.62 25.22 25.26
more quote information »

PFS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.1425.6223.81524.71379,5751.084.47%
1 Month23.0225.6222.2623.70335,3972.209.56%
3 Months19.8325.6219.2422.48355,3055.3927.18%
6 Months15.7225.6214.20519.85369,4949.5060.43%
1 Year13.1625.6210.54516.47378,71512.0691.64%
3 Years26.9129.129.0519.58254,576-1.69-6.28%
5 Years19.7629.129.0521.07210,0575.4627.63%

PFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 25.22 -0.04 -0.16% 25.28 25.62 24.99 467,366
May 07 2021 25.26 0.15 0.6% 24.76 25.29 24.70 267,048
May 06 2021 25.11 0.35 1.41% 24.80 25.13 24.43 272,636
May 05 2021 24.76 -0.06 -0.24% 24.80 24.849 24.43 221,368
May 04 2021 24.82 0.53 2.18% 24.29 24.90 24.135 389,129
May 03 2021 24.29 0.72 3.05% 24.14 24.50 23.815 747,692
Apr 30 2021 23.57 -0.46 -1.91% 23.64 24.11 23.31 530,271
Apr 29 2021 24.03 0.33 1.39% 24.00 24.175 23.87 469,521
Apr 28 2021 23.70 -0.08 -0.34% 23.72 23.86 23.49 255,239
Apr 27 2021 23.78 0.14 0.59% 23.68 23.78 23.48 222,569
Apr 26 2021 23.64 0.02 0.08% 23.78 24.00 23.61 306,265
Apr 23 2021 23.62 0.70 3.05% 22.95 23.71 22.86 328,729
Apr 22 2021 22.92 -0.07 -0.3% 23.07 23.17 22.80 313,255
Apr 21 2021 22.99 0.51 2.27% 22.34 23.015 22.28 278,246
Apr 20 2021 22.48 -0.76 -3.27% 23.05 23.33 22.26 538,144
Apr 19 2021 23.24 -0.04 -0.17% 23.12 23.34 22.98 262,784
Apr 16 2021 23.28 0.05 0.22% 23.52 23.52 23.03 320,832
Apr 15 2021 23.23 0.03 0.13% 23.24 23.27 22.70 210,272
Apr 14 2021 23.20 0.40 1.75% 22.77 23.33 22.66 242,765
Apr 13 2021 22.80 -0.34 -1.47% 23.00 23.025 22.52 296,755
Apr 12 2021 23.14 0.06 0.26% 23.02 23.30 22.9293 234,416
See More Historical Prices ยป
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:20210511 00:43:51