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
2017-11-22 27.06 27.33 26.89 26.89 798
2017-11-21 26.89 27.05 26.85 26.87 4,788
2017-11-20 26.58 26.97 26.58 26.95 3,215
2017-11-17 26.42 26.62 26.40 26.56 2,893
2017-11-16 26.41 26.75 26.19 26.57 4,729
2017-11-15 26.00 26.30 25.98 26.23 4,800
2017-11-14 25.99 26.28 25.99 26.24 2,767
2017-11-13 25.81 26.19 25.81 26.16 5,145
2017-11-10 26.04 26.04 25.90 25.90 3,588
2017-11-09 26.01 26.14 25.68 25.87 3,722
2017-11-08 25.88 26.17 25.71 26.07 12,132
2017-11-07 26.90 26.96 26.25 26.29 5,150
2017-11-06 27.00 27.14 26.81 26.93 1,693
2017-11-03 26.87 26.99 26.80 26.97 3,498
2017-11-02 27.06 27.22 26.96 27.18 4,459
2017-11-01 27.33 27.33 26.76 26.91 5,062
2017-10-31 27.56 27.60 27.21 27.26 9,997
2017-10-30 27.66 27.66 26.97 27.11 5,418
2017-10-27 26.98 28.32 26.97 28.32 7,083
2017-10-26 27.44 27.54 27.31 27.40 1,375
2017-10-25 27.38 27.38 26.99 27.26 2,060
2017-10-24 27.33 27.51 27.29 27.33 1,233
2017-10-23 27.42 27.51 27.10 27.20 2,599
2017-10-20 27.80 27.80 27.43 27.43 1,941
2017-10-19 27.30 27.41 27.05 27.41 5,056
2017-10-18 27.49 27.63 27.45 27.57 2,061
2017-10-17 27.73 27.73 27.29 27.34 3,176
2017-10-16 27.53 27.74 27.53 27.65 5,418
2017-10-13 27.48 27.69 27.47 27.55 823
2017-10-12 27.83 27.86 27.68 27.70 2,669

» 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.