Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	18.70	18.75	18.29	18.55	400,279	-0.30(-1.59%)
Nov 01, 2024	18.82	18.89	18.60	18.85	624,513	+0.17(+0.91%)
Oct 31, 2024	19.10	19.11	18.68	18.68	507,289	-0.35(-1.84%)
Oct 30, 2024	18.98	19.33	18.85	19.03	606,832	-0.17(-0.89%)
Oct 29, 2024	19.25	19.30	19.06	19.20	363,368	-0.12(-0.62%)
Oct 28, 2024	18.92	19.38	18.82	19.32	418,014	+0.64(+3.43%)
Oct 25, 2024	19.17	19.22	18.55	18.68	396,388	-0.37(-1.94%)
Oct 24, 2024	19.07	19.19	18.71	19.05	496,268	-0.02(-0.10%)
Oct 23, 2024	18.66	19.08	18.66	19.07	597,736	+0.28(+1.49%)
Oct 22, 2024	18.62	18.83	18.55	18.79	382,540	+0.18(+0.97%)
Oct 21, 2024	19.52	19.52	18.58	18.61	438,534	-0.91(-4.66%)
Oct 18, 2024	19.89	19.89	19.48	19.52	474,123	-0.39(-1.96%)
Oct 17, 2024	19.62	19.93	19.57	19.91	388,801	+0.18(+0.91%)
Oct 16, 2024	19.64	19.94	19.53	19.73	448,411	+0.30(+1.54%)
Oct 15, 2024	19.10	19.96	18.96	19.43	679,573	+0.35(+1.83%)
Oct 14, 2024	18.82	19.19	18.68	19.08	499,884	+0.25(+1.33%)
Oct 11, 2024	18.26	18.92	18.16	18.83	549,096	+0.74(+4.09%)
Oct 10, 2024	17.90	18.14	17.82	18.09	518,561	+0.01(+0.06%)
Oct 09, 2024	17.77	18.26	17.68	18.08	391,821	+0.26(+1.46%)
Oct 08, 2024	18.04	18.07	17.82	17.82	609,324	-0.11(-0.61%)
Oct 07, 2024	17.71	17.98	17.71	17.93	547,195	+0.10(+0.56%)
Oct 04, 2024	18.05	18.15	17.78	17.83	393,052	+0.15(+0.85%)
Oct 03, 2024	17.44	17.77	17.42	17.68	425,803	+0.04(+0.23%)
Oct 02, 2024	17.88	18.09	17.58	17.64	491,723	-0.27(-1.51%)
Oct 01, 2024	18.42	18.43	17.80	17.91	528,118	-0.65(-3.50%)
Sep 30, 2024	18.24	18.71	18.11	18.56	484,211	+0.23(+1.25%)
Sep 27, 2024	18.39	18.56	18.19	18.33	461,829	+0.21(+1.16%)
Sep 26, 2024	18.55	18.55	18.11	18.12	641,509	-0.15(-0.82%)
Sep 25, 2024	18.43	18.53	18.24	18.27	711,289	-0.13(-0.71%)
Sep 24, 2024	18.84	18.94	18.40	18.40	545,242	-0.43(-2.28%)
Sep 23, 2024	19.04	19.06	18.69	18.83	623,264	-0.03(-0.16%)
Sep 20, 2024	19.28	19.37	18.86	18.86	3,005,422	-0.58(-2.98%)
Sep 19, 2024	19.35	19.50	18.95	19.44	735,994	+0.59(+3.13%)
Sep 18, 2024	18.86	19.48	18.54	18.85	895,821	+0.06(+0.32%)
Sep 17, 2024	18.79	19.15	18.60	18.79	642,052	+0.26(+1.40%)
Sep 16, 2024	18.42	18.77	18.16	18.53	686,320	+0.19(+1.04%)
Sep 13, 2024	18.03	18.35	18.00	18.34	616,665	+0.54(+3.03%)
Sep 12, 2024	17.77	17.88	17.55	17.80	641,154	+0.10(+0.56%)
Sep 11, 2024	17.80	17.86	17.39	17.70	722,350	-0.35(-1.94%)
Sep 10, 2024	18.11	18.11	17.65	18.05	817,365	+0.05(+0.28%)
Sep 09, 2024	18.28	18.34	17.90	18.00	802,823	-0.28(-1.53%)
Sep 06, 2024	18.73	18.83	18.18	18.28	552,176	-0.39(-2.09%)
Sep 05, 2024	19.05	19.09	18.60	18.67	644,702	-0.14(-0.74%)
Sep 04, 2024	18.78	18.98	18.66	18.81	609,890	-0.03(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.