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 Low Price High Price Open Price Previous Close Last Traded
0.27 2.01% 13.72 13.19 13.91 13.67 13.45 17:15:00
more quote information »

PFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.7414.0912.8013.40387,061-0.02-0.15%
1 Month12.5514.6412.0213.43494,4521.179.32%
3 Months12.9616.4810.54513.27392,7560.765.86%
6 Months24.0724.629.0514.70355,539-10.35-43.0%
1 Year24.7125.869.0518.16274,536-10.99-44.48%
3 Years25.9829.129.0522.18190,869-12.26-47.19%
5 Years19.3629.129.0522.12178,182-5.64-29.13%

PFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 13.45 0.59 4.59% 12.88 13.47 12.88 290,209
Jul 09 2020 12.86 -0.49 -3.67% 13.21 13.35 12.80 301,875
Jul 08 2020 13.35 -0.06 -0.45% 13.28 13.54 13.16 386,623
Jul 07 2020 13.41 -0.33 -2.4% 13.53 13.72 13.355 486,067
Jul 06 2020 13.74 0.19 1.4% 13.74 14.09 13.56 470,530
Jul 02 2020 13.55 -0.10 -0.73% 14.21 14.48 13.50 309,308
Jul 01 2020 13.65 -0.80 -5.54% 14.45 14.64 13.57 382,033
Jun 30 2020 14.45 0.31 2.19% 14.00 14.53 14.00 600,398
Jun 29 2020 14.14 1.08 8.27% 13.30 14.285 13.24 658,489
Jun 26 2020 13.06 -0.35 -2.61% 13.16 13.40 12.70 1,506,427
Jun 25 2020 13.41 0.62 4.85% 12.65 13.43 12.65 417,958
Jun 24 2020 12.79 -0.45 -3.4% 12.98 13.135 12.67 364,771
Jun 23 2020 13.24 -0.10 -0.75% 13.65 13.90 13.23 473,022
Jun 22 2020 13.34 0.27 2.07% 12.88 13.54 12.02 352,750
Jun 19 2020 13.07 -0.19 -1.43% 13.41 13.45 12.95 813,327
Jun 18 2020 13.26 0.00 0.0% 12.93 13.52 12.90 417,975
Jun 17 2020 13.26 -0.59 -4.26% 13.88 13.96 13.21 389,889
Jun 16 2020 13.85 0.46 3.44% 14.02 14.21 13.59 426,112
Jun 15 2020 13.39 0.17 1.29% 12.55 13.69 12.55 346,817
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:20200713 21:39:09