PROVIDENT FINL SVCS Historical Stock Price

Below is the stock price history for Provident Finl Svcs PFS. Data is recorded each day for the historical open, high, low, close and volume. The Provident Finl Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Provident Finl Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-21 28.10 28.80 28.10 28.61 9,853
2018-06-20 28.66 28.87 28.51 28.84 5,586
2018-06-19 28.20 28.68 28.19 28.58 8,026
2018-06-18 27.90 28.30 27.90 28.28 4,881
2018-06-15 28.00 28.23 27.81 28.10 7,428
2018-06-14 28.00 28.18 27.83 28.17 10,349
2018-06-13 28.08 28.26 27.96 28.13 7,179
2018-06-12 28.47 28.48 28.05 28.16 11,969
2018-06-11 28.77 28.78 28.36 28.49 5,457
2018-06-08 28.98 28.98 28.75 28.75 5,699
2018-06-07 28.97 29.10 28.79 28.91 13,362
2018-06-06 28.69 28.87 28.66 28.87 13,518
2018-06-05 28.61 28.70 28.40 28.57 6,016
2018-06-04 28.35 28.65 28.24 28.59 3,754
2018-06-01 28.31 28.34 28.12 28.17 5,565
2018-05-31 28.16 28.20 27.93 27.97 6,785
2018-05-30 27.92 28.32 27.92 28.21 7,323
2018-05-29 27.50 27.90 27.50 27.70 4,628
2018-05-25 27.92 27.96 27.74 27.87 6,910
2018-05-24 27.60 27.89 27.31 27.89 6,954
2018-05-23 27.88 27.88 27.62 27.66 14,715
2018-05-22 27.75 28.00 27.75 27.90 3,707
2018-05-21 27.50 27.78 27.50 27.78 5,620
2018-05-18 27.40 27.45 27.32 27.37 3,370
2018-05-17 27.13 27.41 27.06 27.36 5,214
2018-05-16 26.86 27.11 26.77 27.07 12,259
2018-05-15 26.75 27.12 26.75 26.82 7,846
2018-05-14 26.62 26.73 26.61 26.68 5,493
2018-05-11 26.94 27.00 26.78 26.82 3,146
2018-05-10 26.86 26.98 26.79 26.94 3,330

» More Provident Finl Svcs Stock Price History

To see other companies like Provident Finl Svcs (PFS), view our stock market today for news, and other data.